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
2020-11-2460.1060.3858.5558.70-2.31%-0.98%-0.76%14,193,500841,439,00094%59.28-0.48%59.53-0.55%59.750.24%59.150.01%-0.36%
2020-11-2359.9960.7758.4360.090.32%0.88%1.60%17,147,2001,021,405,000104%59.57-0.41%59.86-0.16%59.610.37%59.140.47%-0.44%
2020-11-2060.0360.5259.4859.90-1.07%0.15%1.76%10,412,500622,760,00058%59.81-0.66%59.950.61%59.390.69%58.870.40%-0.63%
2020-11-1959.5460.6559.4260.550.90%0.57%3.27%15,734,800947,359,00081%60.210.61%59.590.92%58.990.46%58.630.08%-0.85%
2020-11-1858.4260.6258.1860.012.70%0.28%2.43%23,806,6001,424,685,000114%59.842.59%59.041.80%58.720.48%58.59-0.15%-1.01%
2020-11-1758.0959.2157.6158.430.03%0.17%-0.42%12,720,200741,996,00058%58.330.23%58.00-0.26%58.44-0.46%58.67-0.53%-1.15%
2020-11-1657.9958.6557.6658.411.80%0.36%-0.97%11,983,100697,397,00053%58.201.11%58.15-0.67%58.710.37%58.99-0.65%-1.15%
2020-11-1358.5058.8157.0857.38-3.12%-0.32%-3.35%15,317,700881,714,00061%57.56-2.31%58.54-0.98%58.490.16%59.37-1.27%-1.25%
2020-11-1259.1859.5358.5059.23-0.39%0.52%-1.50%10,799,100636,297,00042%58.92-0.34%59.110.85%58.40-0.20%60.13-1.01%-1.16%
2020-11-1158.1559.9057.7059.461.14%0.57%-2.12%18,422,5001,089,156,00069%59.12-0.10%58.620.74%58.52-0.45%60.75-0.90%-1.05%
2020-11-1058.5060.3358.3358.790.94%-0.66%-4.10%29,150,2001,725,073,000107%59.182.36%58.190.02%58.78-0.64%61.30-0.83%-0.95%
2020-11-0957.5058.6556.9658.242.21%0.73%-5.78%32,251,4001,864,669,000123%57.820.39%58.18-1.41%59.16-1.50%61.81-1.39%-0.84%
2020-11-0659.0159.1456.5056.98-3.29%-1.06%-9.10%28,585,6001,646,333,000113%57.59-2.62%59.01-2.19%60.06-2.67%62.69-1.86%-0.72%
2020-11-0560.9861.1858.0658.92-1.73%-0.38%-7.75%29,268,0001,731,034,000122%59.14-1.85%60.33-1.64%61.71-2.47%63.87-1.48%-0.46%
2020-11-0461.0061.5758.9959.96-4.37%-0.49%-7.51%29,183,3001,758,477,000130%60.26-3.57%61.33-3.15%63.27-2.10%64.83-1.55%-0.23%
2020-11-0361.5763.2861.5462.701.87%0.34%-4.79%16,996,7001,062,054,00082%62.491.25%63.33-1.99%64.63-0.82%65.85-0.60%-0.02%
2020-11-0264.2064.9960.0061.55-4.13%-0.27%-7.09%30,538,1001,884,684,000149%61.72-6.30%64.62-2.94%65.17-1.74%66.25-1.60%0.09%
2020-10-3068.5869.0963.5064.20-7.09%-2.53%-4.64%25,044,9001,649,593,000136%65.87-2.39%66.57-0.42%66.32-1.00%67.33-0.35%0.36%
2020-10-2967.0169.5365.4769.101.60%2.40%2.28%19,977,7001,348,085,000114%67.481.39%66.861.15%66.99-0.07%67.560.09%0.47%
2020-10-2866.2968.7664.5168.011.87%2.19%0.76%19,737,0001,313,541,000112%66.550.33%66.09-1.30%67.04-0.71%67.500.06%0.53%
2020-10-2765.2566.9965.1666.761.77%0.64%-1.04%12,457,700826,371,00074%66.331.29%66.97-0.61%67.51-0.21%67.460.26%0.54%
2020-10-2666.5266.9164.2065.60-3.10%0.17%-2.51%19,873,8001,301,523,000113%65.49-5.01%67.38-1.80%67.66-1.24%67.29-0.16%0.48%
2020-10-2367.9970.1967.6967.70-1.46%-1.80%0.45%18,788,5001,295,347,000111%68.941.53%68.610.76%68.510.47%67.400.75%0.50%
2020-10-2268.1269.2966.5568.70-1.15%1.17%2.70%15,063,0001,022,851,00091%67.91-1.40%68.09-0.64%68.190.34%66.900.77%0.45%
2020-10-2167.6869.9667.5169.502.95%0.91%4.70%16,226,7001,117,540,00099%68.872.35%68.520.69%67.960.82%66.380.63%0.39%
2020-10-2067.1068.3366.2167.510.01%0.33%2.34%12,422,300835,908,00077%67.29-2.48%68.060.31%67.410.70%65.970.45%0.39%
2020-10-1967.8170.3067.4267.50-0.49%-2.18%2.79%20,296,7001,400,504,000128%69.002.16%67.851.62%66.940.86%65.671.05%0.43%
2020-10-1666.3668.5066.0067.832.02%0.43%4.37%18,832,4001,271,959,000123%67.540.93%66.771.41%66.371.11%64.990.76%0.34%
2020-10-1565.5668.1765.4566.491.43%-0.64%3.08%19,062,4001,275,639,000124%66.922.80%65.840.16%65.641.42%64.500.69%0.30%
2020-10-1465.5065.7864.6565.550.00%0.69%2.33%10,458,200680,823,00069%65.10-0.11%65.740.67%64.720.24%64.060.16%0.26%