新华保险(601336)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-01-18 55.90 56.15 54.90 55.35 166561手 92195万 -0.57 -1.02%
2021-01-15 55.00 56.95 54.79 55.92 281153手 157863万 0.97 1.76%
2021-01-14 54.88 55.95 54.27 54.95 155122手 85191万 -0.07 -0.13%
2021-01-13 56.61 57.07 54.55 55.02 258677手 143300万 -1.59 -2.81%
2021-01-12 54.27 56.66 53.05 56.61 277200手 152661万 2.19 4.02%
2021-01-11 55.06 55.26 53.88 54.42 184039手 100255万 -0.67 -1.22%
2021-01-08 55.41 55.88 54.60 55.09 143099手 79072万 -0.32 -0.58%
2021-01-07 55.17 55.94 54.25 55.41 193003手 106508万 0.25 0.45%
2021-01-06 54.86 55.70 54.16 55.16 202315手 111150万 0.26 0.47%
2021-01-05 56.05 56.05 52.68 54.90 396359手 214631万 -1.59 -2.81%
2021-01-04 58.00 58.00 56.16 56.49 252986手 143061万 -1.48 -2.55%
2020-12-31 56.95 58.77 56.90 57.97 193989手 112084万 1.09 1.92%
2020-12-30 57.00 57.36 56.40 56.88 107675手 61182万 -0.39 -0.68%
2020-12-29 57.01 57.99 57.00 57.27 74844手 43051万 0.09 0.16%
2020-12-28 56.30 57.98 56.27 57.18 102046手 58314万 0.28 0.49%
2020-12-25 57.60 57.60 55.82 56.90 115891手 65605万 -0.79 -1.37%
2020-12-24 58.14 58.79 57.56 57.69 63691手 36906万 -0.60 -1.03%
2020-12-23 57.60 58.37 56.63 58.29 121714手 70162万 0.44 0.76%
2020-12-22 60.20 60.30 57.68 57.85 146271手 85978万 -2.35 -3.90%
2020-12-21 58.81 60.63 58.22 60.20 122974手 73480万 0.90 1.52%
2020-12-18 60.02 60.77 58.91 59.30 107925手 64506万 -0.98 -1.63%
2020-12-17 59.40 60.48 58.51 60.28 143965手 86070万 0.72 1.21%
2020-12-16 58.50 60.20 58.39 59.56 128592手 76463万 1.14 1.95%
2020-12-15 59.30 59.50 57.78 58.42 126469手 73631万 -1.20 -2.01%
2020-12-14 59.29 60.18 58.45 59.62 91109手 54117万 0.54 0.91%
2020-12-11 59.60 60.18 58.36 59.08 112020手 66305万 -0.60 -1.00%
2020-12-10 60.72 61.27 59.10 59.68 130646手 78378万 -1.01 -1.66%
2020-12-09 62.30 62.74 60.54 60.69 118425手 73055万 -1.41 -2.27%
2020-12-08 61.59 63.45 61.59 62.10 104873手 65413万 0.14 0.23%
2020-12-07 63.35 64.21 61.77 61.96 131542手 82142万 -1.39 -2.19%
2020-12-04 63.35 63.87 62.07 63.35 140384手 88310万 -0.64 -1.00%
2020-12-03 63.60 64.40 63.06 63.99 140756手 89682万 2.76 4.51%
2020-11-30 62.44 64.88 61.23 61.23 362047手 229773万 -0.79 -1.27%
2020-11-27 61.60 62.32 60.58 62.02 179417手 110201万 0.57 0.93%
2020-11-26 59.69 61.83 59.31 61.45 216749手 131851万 1.63 2.73%
2020-11-25 58.94 61.32 58.90 59.82 276217手 167198万 1.12 1.91%
2020-11-24 60.10 60.38 58.55 58.70 141934手 84143万 -1.39 -2.31%
2020-11-23 59.99 60.77 58.43 60.09 171471手 102140万 0.19 0.32%
2020-11-20 60.03 60.52 59.48 59.90 104124手 62275万 -0.65 -1.07%
2020-11-19 59.54 60.65 59.42 60.55 157347手 94735万 0.54 0.90%
2020-11-18 58.42 60.62 58.18 60.01 238065手 142468万 1.58 2.70%
2020-11-17 58.09 59.21 57.61 58.43 127201手 74199万 0.02 0.03%
2020-11-16 57.99 58.65 57.66 58.41 119830手 69739万 1.03 1.79%
2020-11-13 58.50 58.81 57.08 57.38 153176手 88171万 -1.85 -3.12%
2020-11-12 59.18 59.53 58.50 59.23 107990手 63629万 -0.23 -0.39%
2020-11-11 58.15 59.90 57.70 59.46 184224手 108915万 0.67 1.14%
2020-11-10 58.50 60.33 58.33 58.79 291501手 172507万 0.55 0.94%
2020-11-09 57.50 58.65 56.96 58.24 322513手 186466万 1.26 2.21%
2020-11-06 59.01 59.14 56.50 56.98 285855手 164633万 -1.94 -3.29%
2020-11-05 60.98 61.18 58.06 58.92 292679手 173103万 -1.04 -1.73%
2020-11-04 61.00 61.57 58.99 59.96 291832手 175847万 -2.74 -4.37%
2020-11-03 61.57 63.28 61.54 62.70 169966手 106205万 1.15 1.87%
2020-11-02 64.20 64.99 60.00 61.55 305380手 188468万 -2.65 -4.13%
2020-10-30 68.58 69.09 63.50 64.20 250448手 164959万 -4.90 -7.09%
2020-10-29 67.01 69.53 65.47 69.10 199776手 134808万 1.09 1.60%
2020-10-28 66.29 68.76 64.51 68.01 197369手 131354万 1.25 1.87%
2020-10-27 65.25 66.99 65.16 66.76 124576手 82637万 1.16 1.77%
2020-10-26 66.52 66.91 64.20 65.60 198737手 130152万 -2.10 -3.10%
2020-10-23 67.99 70.19 67.69 67.70 187884手 129534万 -1.00 -1.46%
2020-10-22 68.12 69.29 66.55 68.70 150629手 102285万 -0.80 -1.15%
2020-10-21 67.68 69.96 67.51 69.50 162266手 111753万 1.99 2.95%
2020-10-20 67.10 68.33 66.21 67.51 124222手 83590万 0.01 0.01%
2020-10-19 67.81 70.30 67.42 67.50 202966手 140050万 -0.33 -0.49%
2020-10-16 66.36 68.50 66.00 67.83 188323手 127195万 1.34 2.02%
2020-10-15 65.56 68.17 65.45 66.49 190623手 127563万 0.94 1.43%
2020-10-14 65.50 65.78 64.65 65.55 104581手 68082万 -0.48 -0.73%
2020-10-13 66.31 66.39 64.11 66.03 189007手 123173万 -1.06 -1.58%
2020-10-12 63.30 68.07 63.21 67.09 225228手 149822万 4.08 6.47%
2020-10-09 62.84 64.48 62.66 63.01 141826手 90119万 0.93 1.50%
2020-09-30 64.00 64.19 61.50 62.08 161035手 100585万 -1.67 -2.62%
2020-09-29 64.42 64.78 63.38 63.75 115481手 73833万 0.25 0.39%
2020-09-28 62.58 64.50 62.58 63.50 141144手 89861万 0.90 1.44%
2020-09-25 62.69 63.22 61.68 62.60 122273手 76333万 0.00 0.00%
2020-09-24 62.27 64.68 62.20 62.60 198798手 126211万 -0.50 -0.79%
2020-09-23 63.45 63.75 62.20 63.10 132158手 83053万 -0.03 -0.05%
2020-09-22 64.39 65.08 62.88 63.13 224569手 143273万 -1.69 -2.61%
2020-09-21 69.23 69.28 64.49 64.82 345772手 227445万 -2.37 -3.53%
2020-09-18 61.13 67.19 61.13 67.19 386483手 251909万 6.11 10.00%
2020-09-17 60.89 62.20 60.36 61.08 107973手 66245万 0.17 0.28%
2020-09-16 60.00 62.48 59.60 60.91 176651手 108230万 0.49 0.81%
2020-09-15 58.01 60.42 57.70 60.42 192917手 114749万 1.99 3.41%
2020-09-14 61.22 61.38 58.00 58.43 221816手 130411万 -2.03 -3.36%
2020-09-11 60.60 61.51 59.77 60.46 171322手 104059万 -0.34 -0.56%
2020-09-10 61.48 62.94 60.02 60.80 245463手 150641万 0.56 0.93%
2020-09-09 59.99 62.20 59.88 60.24 240627手 146785万 -0.96 -1.57%
2020-09-08 56.80 61.23 56.80 61.20 313427手 187305万 4.40 7.75%
2020-09-07 57.91 58.89 56.68 56.80 114366手 66197万 -1.30 -2.24%
2020-09-04 57.92 58.45 57.71 58.10 78269手 45418万 -0.59 -1.00%
2020-09-03 59.55 59.73 58.40 58.69 135321手 79658万 -0.69 -1.16%
2020-09-02 59.93 60.09 58.75 59.38 128096手 76039万 -0.38 -0.64%
2020-09-01 59.02 60.36 59.01 59.76 137608手 81900万 -0.09 -0.15%
2020-08-31 61.50 62.87 59.80 59.85 231098手 141492万 -1.84 -2.98%
2020-08-28 60.00 62.37 59.56 61.69 182181手 111673万 1.62 2.70%
2020-08-27 58.50 61.36 58.20 60.07 178871手 106733万 1.57 2.68%
N 2020-08-26 60.40 61.92 58.30 58.50 386077手 230021万 -3.44 -5.55%
N 2020-08-25 61.69 63.28 61.35 61.94 129330手 80594万 0.28 0.45%
N 2020-08-24 62.90 63.07 61.33 61.66 162222手 100568万 -1.69 -2.67%
2020-08-21 62.50 64.00 62.00 63.35 206237手 129691万 0.93 1.49%
2020-08-20 63.30 64.47 61.50 62.42 223735手 140281万 -1.29 -2.02%
2020-08-19 65.88 65.91 62.81 63.71 278027手 178722万 -2.87 -4.31%
N 2020-08-18 67.00 67.20 65.20 66.58 321588手 212420万 -0.63 -0.94%
2020-08-17 62.01 68.75 62.01 67.21 572612手 380632万 4.71 7.54%
N 2020-08-14 58.26 63.92 57.72 62.50 327262手 197609万 3.75 6.38%
N 2020-08-13 59.22 59.80 57.45 58.75 158127手 92367万 -0.15 -0.26%
N 2020-08-12 57.70 60.30 57.06 58.90 336520手 198101万 1.16 2.01%
N 2020-08-11 58.65 60.33 57.21 57.74 318998手 188385万 -1.31 -2.22%
2020-08-10 54.53 59.60 54.53 59.05 397655手 231887万 4.09 7.44%
2020-08-07 56.00 56.44 54.10 54.96 180923手 100155万 -3.04 -5.24%
N 2020-08-06 57.15 58.80 56.70 58.00 252957手 145862万 0.85 1.49%
2020-08-05 57.29 57.50 55.96 57.15 278172手 157668万 -1.63 -2.77%
N 2020-08-04 54.85 59.95 54.60 58.78 481143手 278193万 4.28 7.85%
N 2020-08-03 53.16 54.89 53.16 54.50 193440手 104972万 1.64 3.10%
2020-07-31 52.57 53.78 51.84 52.86 153696手 81291万 0.30 0.57%
N 2020-07-30 53.49 53.49 52.47 52.56 117637手 62128万 -1.05 -1.96%
2020-07-29 51.90 54.28 51.40 53.61 206882手 110135万 1.71 3.29%
2020-07-28 52.05 52.50 51.58 51.90 118259手 61427万 0.28 0.54%
2020-07-27 51.90 52.60 50.88 51.62 151073手 77962万 -0.27 -0.52%
2020-07-24 54.11 54.70 51.83 51.89 271885手 144128万 -2.56 -4.70%
2020-07-23 54.49 55.30 53.70 54.45 240545手 130521万 -0.93 -1.68%
2020-07-22 55.50 57.38 54.39 55.38 350367手 195144万 -1.07 -1.90%
2020-07-21 60.00 60.99 56.01 56.45 482070手 280855万 -1.36 -2.35%
N 2020-07-20 54.50 57.81 54.02 57.81 385203手 217462万 5.26 10.01%