新华保险
SH601336 前复权 MAIN
56.35
+0.41
(+0.73%)
今开
55.93
最高
56.47
最低
55.88
昨收
55.94
振幅
1.05%
成交量
636.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
56.73
MA10
57.39
MA20
58.67
MA60
59.87
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 55.93 | 56.47 | 55.88 | 56.35 | 636万 |
| 2 | 2026-09-29 | 55.97 | 56.29 | 55.82 | 55.94 | 642万 |
| 3 | 2026-09-28 | 57.26 | 57.45 | 55.86 | 55.90 | 1,307万 |
| 4 | 2026-09-24 | 57.80 | 57.88 | 56.88 | 57.58 | 1,218万 |
| 5 | 2026-09-23 | 58.50 | 58.66 | 57.85 | 57.88 | 838万 |
| 6 | 2026-09-22 | 58.32 | 58.86 | 58.12 | 58.68 | 1,163万 |
| 7 | 2026-09-21 | 58.00 | 58.56 | 57.80 | 58.54 | 1,032万 |
| 8 | 2026-09-18 | 57.50 | 58.27 | 57.45 | 58.18 | 1,248万 |
| 9 | 2026-09-17 | 57.27 | 57.57 | 56.89 | 57.43 | 999万 |
| 10 | 2026-09-16 | 57.63 | 57.74 | 56.77 | 57.46 | 1,093万 |
| 11 | 2026-09-15 | 58.52 | 58.55 | 57.50 | 57.63 | 1,070万 |
| 12 | 2026-09-14 | 58.18 | 58.80 | 58.17 | 58.41 | 894万 |