股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
新华保险( 601336.SH 上证)
板块 :保险_h   上证180   
所属成分指数: 上证180沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-05-2149.3150.9049.0050.241.89%0.00%0.00%16,588,300831,523,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2049.0050.3148.7149.31-1.10%-0.16%-3.59%21,858,7001,079,610,000118%49.39-2.27%50.35-2.06%50.82-1.09%51.15-0.98%-1.48%
2019-05-1752.1052.1049.7449.86-3.97%-1.34%-3.47%17,514,100885,080,00093%50.54-2.55%51.41-0.56%51.38-0.67%51.65-1.21%-1.60%
2019-05-1652.0052.4551.5751.92-0.82%0.12%-0.70%11,662,100604,762,00063%51.86-0.32%51.700.24%51.720.66%52.28-1.60%-1.54%
2019-05-1551.3052.7151.2952.352.93%0.63%-1.48%16,352,500850,705,00079%52.021.73%51.57-0.05%51.380.30%53.14-1.09%-1.45%
2019-05-1450.7951.8750.5150.86-0.63%-0.55%-5.32%12,945,500662,034,00061%51.14-0.64%51.600.66%51.23-0.37%53.72-1.08%-1.31%
2019-05-1352.1352.3650.7051.18-3.87%-0.56%-5.76%16,436,200845,918,00078%51.47-0.87%51.260.15%51.42-0.83%54.31-1.30%-1.18%
2019-05-1050.9053.6649.9553.246.59%2.54%-3.24%24,994,7001,297,720,000118%51.923.38%51.190.00%51.85-1.71%55.02-1.75%-1.01%
2019-05-0950.5051.0049.6849.95-2.35%-0.54%-10.81%19,160,100962,263,00089%50.22-1.90%51.19-2.13%52.75-3.32%56.00-2.10%-0.81%
2019-05-0851.0051.8450.6851.15-1.86%-0.08%-10.58%17,524,200897,120,00081%51.19-1.73%52.30-3.03%54.56-2.23%57.21-1.96%-0.57%
2019-05-0752.9053.3850.9552.12-0.50%0.05%-10.67%20,103,2001,047,273,00093%52.10-2.02%53.94-3.77%55.81-2.30%58.35-1.77%-0.30%
2019-05-0654.6554.6551.9852.38-8.83%-1.48%-11.82%27,093,6001,440,485,000129%53.17-7.44%56.05-3.68%57.12-3.00%59.40-2.16%-0.04%
2019-04-3058.0058.6056.6257.45-1.10%0.02%-5.37%16,484,100946,862,00086%57.44-0.80%58.19-1.21%58.88-1.19%60.71-0.58%0.27%
2019-04-2959.2059.3057.0058.09-1.71%0.32%-4.87%29,563,1001,711,805,000149%57.90-2.74%58.90-2.00%59.59-2.05%61.07-0.69%0.45%
2019-04-2659.2960.6058.3159.10-1.27%-0.73%-3.89%15,354,100914,098,00080%59.53-1.59%60.10-0.97%60.84-1.36%61.490.29%0.68%
2019-04-2560.3161.6059.4659.86-1.56%-1.05%-2.37%12,317,200745,155,00065%60.500.27%60.69-0.99%61.67-0.66%61.320.22%0.72%
2019-04-2461.5061.6159.0960.81-0.36%0.78%-0.60%15,774,700951,791,00082%60.34-1.29%61.29-1.65%62.08-0.70%61.180.42%0.81%
2019-04-2361.2762.3060.3161.03-1.56%-0.16%0.17%18,048,2001,103,224,00094%61.13-1.79%62.32-0.98%62.520.07%60.930.27%0.89%
2019-04-2264.4564.6460.9062.00-3.77%-0.38%2.04%19,160,7001,192,540,000104%62.24-2.18%62.94-0.23%62.470.76%60.760.29%0.99%
2019-04-1963.6564.9962.1964.432.42%1.26%6.34%17,707,4001,126,652,00096%63.630.95%63.081.42%62.001.60%60.590.68%1.10%
2019-04-1862.0263.7562.0062.911.01%-0.18%4.54%15,116,600952,730,00080%63.030.58%62.201.33%61.030.98%60.180.85%1.10%
2019-04-1761.5563.9361.5062.280.52%-0.61%4.38%20,576,8001,289,361,000111%62.662.30%61.382.18%60.431.57%59.671.00%1.08%
2019-04-1659.3062.3659.0061.963.79%1.15%4.88%23,275,4001,425,713,000128%61.251.18%60.071.22%59.500.88%59.081.16%1.03%
2019-04-1558.6262.1658.6259.704.39%-1.39%2.22%27,770,6001,681,229,000153%60.545.31%59.352.12%58.990.09%58.401.59%0.99%
2019-04-1258.5558.9556.3857.19-2.29%-0.52%-0.52%15,764,000906,259,00088%57.49-2.75%58.12-0.80%58.93-0.52%57.490.70%0.86%
2019-04-1158.7060.6057.5158.53-0.15%-0.99%2.52%16,388,300968,833,00098%59.122.36%58.58-1.17%59.240.77%57.091.18%0.80%
2019-04-1058.4859.1256.8058.62-0.34%1.50%3.88%18,078,2001,044,047,000107%57.75-2.16%59.28-0.77%58.790.36%56.431.19%0.71%
2019-04-0959.1060.4958.1258.82-1.97%-0.35%5.47%14,346,900846,820,00089%59.03-2.51%59.741.15%58.581.29%55.771.31%0.60%
2019-04-0859.1262.1959.1260.001.51%-0.90%9.00%24,605,0001,489,732,000144%60.552.20%59.062.81%57.833.20%55.041.32%0.54%
2019-04-0458.2060.3658.2059.110.00%-0.22%8.81%19,597,3001,160,975,000118%59.245.54%57.442.61%56.042.69%54.330.75%0.52%