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
2019-07-1554.6555.5053.8054.890.24%0.59%1.15%16,634,100907,673,00096%54.570.27%54.150.98%53.590.68%54.26-0.67%-0.06%
2019-07-1253.1355.3553.1354.763.09%0.62%0.24%23,865,4001,298,750,000132%54.422.17%53.631.72%53.230.23%54.63-0.13%0.13%
2019-07-1153.0053.7952.7053.120.87%-0.27%-2.89%14,995,900798,754,00087%53.271.28%52.720.16%53.10-0.63%54.70-0.38%0.19%
2019-07-1052.6652.9752.0752.660.59%0.13%-4.10%13,158,400692,032,00076%52.590.68%52.63-1.04%53.44-1.38%54.91-0.27%0.30%
2019-07-0952.4852.9951.9052.35-0.65%0.22%-4.92%13,380,300698,929,00078%52.24-1.25%53.19-1.35%54.19-1.24%55.06-0.22%0.36%
2019-07-0854.3654.3652.0352.69-3.73%-0.39%-4.51%22,450,5001,187,532,000130%52.90-3.11%53.92-2.21%54.87-1.99%55.18-0.60%0.44%
2019-07-0554.5054.9754.0454.730.63%0.25%-1.41%13,758,800751,174,00085%54.600.09%55.13-1.06%55.98-0.21%55.510.01%0.61%
2019-07-0455.8755.9053.7754.39-1.98%-0.29%-2.02%21,446,7001,169,830,000131%54.55-2.59%55.73-2.02%56.10-0.59%55.510.30%0.71%
2019-07-0357.0657.0655.1755.49-3.21%-0.91%0.27%23,086,7001,292,783,000139%56.00-2.47%56.87-0.05%56.430.28%55.340.79%0.80%
2019-07-0257.5257.8557.0957.33-0.93%-0.15%4.41%11,259,000646,424,00070%57.41-0.19%56.900.87%56.271.26%54.910.60%0.80%
2019-07-0156.6058.0156.4057.875.16%0.60%6.03%21,638,0001,244,682,000140%57.524.13%56.412.35%55.571.28%54.581.21%0.72%
2019-06-2855.5656.0054.4655.03-1.01%-0.38%2.04%11,540,900637,540,00079%55.24-0.70%55.120.93%54.870.17%53.930.50%0.57%
2019-06-2754.6556.2154.4055.592.38%-0.08%3.60%13,501,200751,093,00095%55.632.58%54.610.16%54.780.83%53.660.66%0.47%
2019-06-2653.7154.6253.4054.300.74%0.12%1.86%9,488,100514,571,00067%54.230.44%54.52-0.22%54.330.64%53.310.34%0.34%
2019-06-2555.1255.3553.0253.90-2.62%-0.18%1.46%16,856,800910,232,000118%54.00-2.31%54.650.39%53.980.40%53.130.60%0.32%
2019-06-2454.6755.7554.2555.351.19%0.13%4.80%15,383,000850,324,000108%55.281.02%54.431.41%53.761.12%52.811.10%0.30%
2019-06-2154.1555.5054.1154.700.48%-0.03%4.72%16,483,100901,900,000113%54.721.68%53.681.12%53.171.10%52.240.98%0.18%
2019-06-2051.8654.9551.8254.444.97%1.16%5.23%28,696,9001,544,331,000202%53.822.09%53.082.10%52.591.66%51.731.23%0.09%
2019-06-1953.6453.9051.8251.861.01%-1.62%1.48%21,886,3001,153,698,000169%52.713.18%51.991.91%51.730.94%51.100.80%-0.03%
2019-06-1850.9851.4350.5051.341.06%0.49%1.27%6,511,900332,680,00049%51.090.41%51.01-0.17%51.25-0.30%50.70-0.19%-0.12%
2019-06-1750.2651.2950.2650.800.40%-0.15%0.01%9,016,700458,753,00064%50.88-0.43%51.10-0.58%51.400.54%50.80-0.33%-0.05%
2019-06-1451.2151.7450.5850.60-1.50%-0.97%-0.71%8,604,600439,655,00057%51.10-0.39%51.39-0.34%51.120.53%50.96-0.45%0.02%
2019-06-1351.6051.8050.8151.37-0.52%0.14%0.35%9,916,900508,700,00061%51.30-0.81%51.570.93%50.850.41%51.19-0.65%0.09%
2019-06-1251.6552.1851.4451.64-0.71%-0.14%0.22%10,939,000565,696,00057%51.710.18%51.091.00%50.650.46%51.530.16%0.24%
2019-06-1150.5052.3450.3052.012.87%0.75%1.09%21,235,8001,096,240,000107%51.623.03%50.591.31%50.420.12%51.450.36%0.22%
2019-06-1049.5050.6749.2050.562.83%0.91%-1.37%18,263,700915,068,00090%50.101.15%49.93-0.14%50.36-0.93%51.26-0.06%0.14%
2019-06-0649.5349.9848.9649.17-0.75%-0.73%-4.14%12,416,100615,020,00063%49.53-1.06%50.01-1.27%50.83-1.24%51.300.08%0.10%
2019-06-0550.4450.5249.5449.54-0.90%-1.04%-3.35%14,532,200727,524,00074%50.06-0.35%50.65-1.33%51.46-1.27%51.26-0.05%0.08%
2019-06-0451.8051.8249.5249.99-3.49%-0.50%-2.52%21,294,9001,069,835,000111%50.24-3.06%51.33-1.89%52.13-0.26%51.28-0.03%0.07%
2019-06-0351.6252.9051.2051.800.00%-0.04%0.98%14,651,800759,297,00081%51.82-0.78%52.32-0.73%52.260.69%51.300.51%0.03%