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
2022-12-0930.0930.5829.7530.510.86%1.02%4.06%12,303,800371,611,000106%30.20-0.08%30.160.09%30.050.85%29.320.75%0.82%
2022-12-0830.0930.6330.0030.250.50%0.07%3.95%8,054,600243,473,00073%30.230.54%30.130.53%29.800.64%29.100.55%0.80%
2022-12-0730.0030.4529.6030.10-0.53%0.11%4.01%11,797,800354,714,000111%30.07-0.23%29.971.14%29.610.79%28.940.87%0.78%
2022-12-0630.2030.4729.8130.26-0.56%0.42%5.47%12,316,000371,128,000121%30.131.02%29.631.18%29.381.30%28.691.03%0.74%
2022-12-0528.9330.5028.5030.437.53%2.01%7.16%21,678,900646,688,000227%29.835.56%29.292.11%29.002.11%28.401.73%0.67%
2022-12-0228.5028.6527.9628.30-0.81%0.15%1.38%7,564,800213,769,00092%28.26-1.87%28.680.04%28.400.41%27.920.31%0.54%
2022-12-0129.1029.2528.4828.53-0.52%-0.92%2.52%8,075,100232,520,000105%28.80-0.28%28.671.16%28.280.68%27.830.60%0.58%
2022-11-3028.6029.4928.5028.68-0.55%-0.68%3.67%12,036,400347,552,000165%28.881.38%28.341.46%28.091.28%27.660.96%0.59%
2022-11-2927.4029.0427.3228.846.19%1.25%5.25%18,071,100514,713,000273%28.485.50%27.932.74%27.742.16%27.401.36%0.58%
2022-11-2827.0027.2526.6727.16-0.95%0.60%0.47%6,648,300179,492,000109%27.00-1.60%27.19-0.43%27.150.29%27.030.07%0.61%
2022-11-2527.0027.6626.8527.422.12%-0.06%1.50%7,429,900203,846,000115%27.441.42%27.310.79%27.070.49%27.010.53%0.83%
2022-11-2427.1227.4726.8326.85-0.81%-0.74%-0.09%4,120,500111,465,00061%27.05-0.98%27.090.59%26.940.13%26.870.30%0.91%
2022-11-2326.9527.6826.8327.070.37%-0.91%1.03%8,160,100222,914,000123%27.321.85%26.940.87%26.910.47%26.790.51%0.90%
2022-11-2226.4727.1926.3126.972.16%0.55%1.17%6,110,400163,899,00098%26.821.70%26.700.03%26.78-0.42%26.660.33%0.89%
2022-11-2126.5926.6526.2226.40-1.12%0.09%-0.64%4,366,200115,160,00071%26.38-1.84%26.70-0.73%26.90-0.25%26.570.40%0.88%
2022-11-1827.0227.1626.6926.70-1.15%-0.63%0.89%4,076,800109,541,00065%26.870.11%26.89-0.46%26.960.50%26.470.80%0.81%
2022-11-1726.6027.0126.5727.010.67%0.64%2.87%4,742,100127,272,00071%26.84-0.46%27.020.06%26.830.42%26.260.66%0.69%
2022-11-1627.1727.2726.7726.83-1.25%-0.49%2.86%4,875,500131,454,00074%26.96-0.62%27.000.73%26.720.51%26.080.84%0.57%
2022-11-1526.7027.5226.6827.171.42%0.14%5.03%9,868,300267,732,000151%27.130.84%26.811.14%26.581.09%25.871.65%0.42%
2022-11-1426.8827.2026.6226.791.40%-0.43%5.27%11,713,200315,147,000184%26.912.08%26.501.82%26.291.73%25.452.29%0.15%
2022-11-1126.3326.7226.0326.423.08%0.24%6.20%9,806,000258,465,000162%26.363.02%26.031.71%25.851.80%24.881.28%-0.24%
2022-11-1025.2925.7825.2125.630.39%0.18%4.34%3,585,50091,736,00061%25.590.06%25.590.08%25.390.83%24.560.29%-0.51%
2022-11-0925.7525.8925.3725.53-0.66%-0.15%4.24%3,506,10089,647,00057%25.57-0.20%25.570.98%25.180.89%24.490.34%-0.63%
2022-11-0825.6725.7825.4625.700.12%0.31%5.30%4,116,100105,458,00064%25.620.29%25.321.20%24.961.27%24.410.27%-0.77%
2022-11-0725.0325.8824.9325.671.95%0.48%5.46%7,342,000187,565,000104%25.552.26%25.021.82%24.642.22%24.34-0.30%-0.95%
2022-11-0424.3725.3524.3125.183.24%0.79%3.14%8,474,600211,724,000111%24.983.17%24.581.86%24.110.84%24.41-0.42%-1.04%
2022-11-0324.2224.4324.0624.390.21%0.72%-0.51%4,350,000105,338,00057%24.22-0.14%24.131.55%23.91-0.20%24.52-0.58%-1.01%
2022-11-0224.0524.5124.0124.34-0.08%0.37%-1.30%5,752,800139,507,00075%24.251.05%23.76-0.02%23.95-0.01%24.66-0.65%-0.96%
2022-11-0123.3924.3723.3724.364.24%1.50%-1.85%8,390,800201,367,000111%24.003.42%23.77-0.37%23.96-0.51%24.82-1.01%-0.90%
2022-10-3123.1923.6922.8023.370.00%0.71%-6.79%8,653,800200,820,000117%23.21-4.06%23.86-1.71%24.08-2.41%25.07-1.68%-0.79%