成本价计算(单股)
新华保险( 601336.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-11 | 31.94 | 32.82 | 31.70 | 32.45 | 2.33% | 0.23% | 3.75% | 122,503 | 39,659 | 98% | 32.38 | 1.30% | 32.24 | 0.35% | 32.11 | 0.92% | 31.28 | 0.78% | 0.85% |  |
| 01-10 | 32.37 | 32.51 | 31.68 | 31.71 | -2.58% | -0.78% | 2.17% | 115,847 | 37,023 | 96% | 31.96 | -1.27% | 32.13 | 0.16% | 31.82 | 0.97% | 31.04 | 0.83% | 0.76% | |
| 01-09 | 32.43 | 32.75 | 31.80 | 32.55 | 1.37% | 0.55% | 5.75% | 132,755 | 42,974 | 117% | 32.37 | 0.96% | 32.08 | 1.33% | 31.51 | 1.15% | 30.78 | 0.97% | 0.62% | |
| 01-06 | 31.94 | 32.30 | 31.73 | 32.11 | 0.53% | 0.14% | 5.34% | 172,788 | 55,402 | 164% | 32.06 | 0.48% | 31.66 | 1.79% | 31.16 | 1.33% | 30.48 | 1.30% | 0.45% | |
| 01-05 | 31.39 | 32.35 | 31.30 | 31.94 | 2.31% | 0.09% | 6.14% | 213,774 | 68,220 | 224% | 31.91 | 3.15% | 31.10 | 2.41% | 30.75 | 2.23% | 30.09 | 1.90% | 0.27% | |
| 01-04 | 30.11 | 31.30 | 29.91 | 31.22 | 3.69% | 0.91% | 5.72% | 172,690 | 53,427 | 213% | 30.94 | 3.60% | 30.37 | 2.06% | 30.08 | 1.80% | 29.53 | 1.49% | 0.03% | |
| 01-03 | 30.06 | 30.16 | 29.27 | 30.11 | 0.10% | 0.83% | 3.47% | 117,650 | 35,133 | 164% | 29.86 | -0.55% | 29.75 | 0.69% | 29.55 | 1.19% | 29.10 | 0.71% | -0.17% | |
| 12-30 | 29.10 | 30.40 | 29.10 | 30.08 | 3.58% | 0.18% | 4.11% | 113,477 | 34,072 | 162% | 30.03 | 3.82% | 29.55 | 1.63% | 29.20 | 1.37% | 28.89 | 0.53% | -0.30% | |
| 12-29 | 29.10 | 29.25 | 28.62 | 29.04 | -0.92% | 0.41% | 1.04% | 52,414 | 15,159 | 76% | 28.92 | -1.09% | 29.08 | 0.87% | 28.81 | 0.03% | 28.74 | -0.04% | -0.33% |  |
| 12-28 | 29.07 | 29.48 | 28.90 | 29.31 | 0.24% | 0.23% | 1.94% | 67,861 | 19,843 | 99% | 29.24 | 0.72% | 28.82 | 0.70% | 28.80 | 0.53% | 28.75 | 0.00% | -0.31% | |
| 12-27 | 28.54 | 29.34 | 28.43 | 29.24 | 3.95% | 0.72% | 1.69% | 73,867 | 21,445 | 108% | 29.03 | 3.00% | 28.62 | 0.24% | 28.64 | 0.56% | 28.75 | -0.09% | -0.29% | |
| 12-26 | 28.49 | 28.67 | 28.02 | 28.13 | -1.30% | -0.20% | -2.25% | 68,620 | 19,342 | 97% | 28.19 | -1.52% | 28.56 | -0.36% | 28.48 | -0.28% | 28.78 | -0.63% | -0.23% | |
| 12-23 | 28.34 | 28.98 | 28.23 | 28.50 | -0.56% | -0.43% | -1.58% | 54,479 | 15,593 | 72% | 28.62 | -0.78% | 28.66 | 0.37% | 28.56 | -0.42% | 28.96 | -0.72% | -0.12% | |
| 12-22 | 28.67 | 29.23 | 28.42 | 28.66 | 0.63% | -0.65% | -1.75% | 74,220 | 21,410 | 89% | 28.85 | 1.48% | 28.55 | 0.36% | 28.68 | -0.09% | 29.17 | -0.45% | 0.03% | |
| 12-21 | 28.22 | 28.67 | 28.07 | 28.48 | 1.32% | 0.19% | -2.81% | 52,004 | 14,783 | 61% | 28.43 | 0.45% | 28.45 | -0.83% | 28.71 | -0.49% | 29.30 | -0.52% | 0.13% | |
| 12-20 | 28.48 | 28.69 | 28.04 | 28.11 | -0.53% | -0.67% | -4.57% | 60,039 | 16,990 | 64% | 28.30 | -0.88% | 28.69 | -0.62% | 28.85 | -0.58% | 29.46 | -0.54% | 0.27% | |
| 12-19 | 29.15 | 29.36 | 28.14 | 28.26 | -3.84% | -1.01% | -4.58% | 108,581 | 30,998 | 109% | 28.55 | -2.15% | 28.87 | -1.07% | 29.02 | -0.99% | 29.62 | -0.52% | 0.42% | |
| 12-16 | 28.83 | 29.49 | 28.82 | 29.39 | 1.14% | 0.74% | -1.27% | 79,856 | 23,297 | 73% | 29.18 | 0.42% | 29.18 | -0.13% | 29.31 | -0.92% | 29.77 | 0.22% | 0.65% | |
| 12-15 | 29.30 | 29.60 | 28.76 | 29.06 | -1.16% | 0.02% | -2.17% | 57,592 | 16,732 | 53% | 29.05 | -0.88% | 29.22 | -0.63% | 29.58 | -0.60% | 29.71 | 0.11% | 0.66% | |
| 12-14 | 29.25 | 29.63 | 29.00 | 29.40 | 0.27% | 0.30% | -0.92% | 60,709 | 17,795 | 55% | 29.31 | 0.14% | 29.40 | -1.08% | 29.76 | -0.41% | 29.67 | 0.22% | 0.70% | |
| 12-13 | 29.16 | 29.45 | 29.10 | 29.32 | 0.55% | 0.16% | -0.97% | 72,442 | 21,205 | 62% | 29.27 | -0.84% | 29.73 | -0.74% | 29.88 | -0.44% | 29.61 | 0.49% | 0.78% | |
| 12-12 | 30.10 | 30.10 | 29.07 | 29.16 | -4.42% | -1.22% | -1.03% | 127,781 | 37,722 | 102% | 29.52 | -2.26% | 29.95 | -0.71% | 30.01 | -0.12% | 29.46 | 0.49% | 0.87% | |
| 12-09 | 30.09 | 30.58 | 29.75 | 30.51 | 0.86% | 1.02% | 4.06% | 123,038 | 37,161 | 106% | 30.20 | -0.08% | 30.16 | 0.09% | 30.05 | 0.85% | 29.32 | 0.75% | 0.82% | |
| 12-08 | 30.09 | 30.63 | 30.00 | 30.25 | 0.50% | 0.07% | 3.95% | 80,546 | 24,347 | 73% | 30.23 | 0.54% | 30.13 | 0.53% | 29.80 | 0.64% | 29.10 | 0.55% | 0.80% | |
| 12-07 | 30.00 | 30.45 | 29.60 | 30.10 | -0.53% | 0.11% | 4.01% | 117,978 | 35,471 | 111% | 30.07 | -0.23% | 29.97 | 1.14% | 29.61 | 0.79% | 28.94 | 0.87% | 0.78% | |
| 12-06 | 30.20 | 30.47 | 29.81 | 30.26 | -0.56% | 0.42% | 5.47% | 123,160 | 37,112 | 121% | 30.13 | 1.02% | 29.63 | 1.18% | 29.38 | 1.30% | 28.69 | 1.03% | 0.74% | |
| 12-05 | 28.93 | 30.50 | 28.50 | 30.43 | 7.53% | 2.01% | 7.16% | 216,789 | 64,668 | 227% | 29.83 | 5.56% | 29.29 | 2.11% | 29.00 | 2.11% | 28.40 | 1.73% | 0.67% | |
| 12-02 | 28.50 | 28.65 | 27.96 | 28.30 | -0.81% | 0.15% | 1.38% | 75,648 | 21,376 | 92% | 28.26 | -1.87% | 28.68 | 0.04% | 28.40 | 0.41% | 27.92 | 0.31% | 0.54% | |
| 12-01 | 29.10 | 29.25 | 28.48 | 28.53 | -0.52% | -0.92% | 2.52% | 80,751 | 23,252 | 105% | 28.80 | -0.28% | 28.67 | 1.16% | 28.28 | 0.68% | 27.83 | 0.60% | 0.58% | |
| 11-30 | 28.60 | 29.49 | 28.50 | 28.68 | 0.00% | -0.68% | 3.67% | 120,364 | 34,755 | 165% | 28.88 | 1.38% | 28.34 | 1.46% | 28.09 | 1.28% | 27.66 | 0.96% | 0.59% | |