新华保险 (601336) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	57.47	58.08	0.42	0.73%	57.45	58.20	105269	60903	0.50%
2026-08-19	57.75	57.66	-0.28	-0.48%	57.36	58.24	147708	85318	0.71%
2026-08-18	58.21	57.94	-0.61	-1.04%	57.38	58.48	111198	64327	0.53%
2026-08-17	57.62	58.55	0.77	1.33%	57.37	58.58	112814	65586	0.54%
2026-08-14	58.32	57.78	-0.71	-1.21%	57.61	58.36	140541	81368	0.67%
2026-08-13	58.72	58.49	-0.34	-0.58%	58.41	59.04	133894	78592	0.64%
2026-08-12	58.31	58.83	0.47	0.81%	58.01	58.95	116959	68606	0.56%
2026-08-11	59.86	58.36	-1.70	-2.83%	58.31	60.06	244558	144504	1.17%
2026-08-10	60.30	60.06	-0.60	-0.99%	59.86	60.76	151347	91072	0.73%
2026-08-07	60.30	60.66	0.29	0.48%	59.89	60.76	170272	102701	0.82%
2026-08-06	63.00	62.43	-0.88	-1.39%	61.88	63.18	215324	134459	1.03%
2026-08-05	62.15	63.31	1.02	1.64%	61.60	63.34	244779	153103	1.17%
2026-08-04	62.85	62.29	-0.58	-0.92%	62.20	62.90	156385	97579	0.75%
2026-08-03	63.24	62.87	-0.27	-0.43%	62.35	63.30	165856	104136	0.80%
2026-07-31	62.12	63.14	0.43	0.69%	62.12	63.72	226588	142812	1.09%
2026-07-30	62.50	62.71	-0.27	-0.43%	61.82	63.22	222932	139727	1.07%
2026-07-29	62.83	62.98	0.20	0.32%	62.41	63.32	159830	100435	0.77%
2026-07-28	62.91	62.78	-0.52	-0.82%	62.35	63.38	131834	82846	0.63%
2026-07-27	62.98	63.30	0.18	0.29%	62.00	63.32	183630	115190	0.88%
2026-07-24	65.31	63.12	-2.60	-3.96%	62.62	65.59	273362	175282	1.31%
2026-07-23	65.04	65.72	0.39	0.60%	64.51	66.10	230616	150650	1.11%
2026-07-22	64.01	65.33	0.69	1.07%	63.23	65.88	309525	200751	1.48%
2026-07-21	64.89	64.64	-0.20	-0.31%	63.66	65.89	290514	187640	1.39%
2026-07-20	63.00	64.84	2.04	3.25%	62.99	65.45	361712	233286	1.73%
2026-07-17	63.89	62.80	-1.55	-2.41%	62.61	64.78	251107	159915	1.20%
2026-07-16	64.88	64.35	-1.20	-1.83%	63.88	65.33	224859	145041	1.08%
2026-07-15	64.00	65.55	1.04	1.61%	63.55	66.66	396261	257606	1.90%
2026-07-14	63.48	64.51	2.53	4.08%	61.81	64.97	419893	265948	2.01%
2026-07-13	62.21	61.98	-1.00	-1.59%	60.87	62.70	230733	142353	1.11%
2026-07-10	61.85	62.98	0.46	0.74%	61.40	63.30	250039	156478	1.20%
2026-07-09	62.41	62.52	-0.55	-0.87%	60.61	62.82	304219	187908	1.46%
2026-07-08	62.86	63.07	-0.24	-0.38%	62.21	63.94	214321	134949	1.03%
2026-07-07	63.58	63.31	-1.17	-1.81%	62.63	63.99	236329	149166	1.13%
2026-07-06	63.52	64.48	0.96	1.51%	62.90	64.98	401013	256521	1.92%
2026-07-03	64.02	63.52	0.04	0.06%	62.80	65.27	304999	193858	1.46%
2026-07-02	64.88	63.48	-1.90	-2.91%	63.31	65.98	406218	262200	1.95%
2026-07-01	59.27	65.38	5.72	9.59%	59.01	65.63	670160	426711	3.21%
2026-06-30	59.77	59.66	-0.83	-1.37%	58.80	60.77	262089	155902	1.26%
2026-06-29	59.90	60.49	0.89	1.49%	58.82	61.50	271642	164137	1.30%
2026-06-26	62.58	59.60	-3.84	-6.05%	59.59	63.85	394327	240577	1.89%
2026-06-25	60.81	63.44	1.59	2.57%	60.76	65.28	473341	299751	2.27%
2026-06-24	62.88	61.85	-0.47	-0.75%	60.51	62.97	335105	206684	1.61%
2026-06-23	63.80	62.32	-0.99	-1.56%	61.62	64.50	479367	302627	2.30%
2026-06-22	56.80	63.31	5.76	10.01%	56.35	63.31	686683	419735	3.29%
2026-06-18	61.60	57.55	-4.20	-6.80%	57.25	61.60	479283	281064	2.30%
2026-06-17	62.40	61.75	-0.23	-0.37%	61.07	62.46	248854	153258	1.19%
2026-06-16	62.60	61.98	-1.22	-1.93%	61.50	63.25	252671	157308	1.21%
2026-06-15	61.86	63.20	1.74	2.83%	61.36	63.99	367435	230067	1.76%
2026-06-12	58.62	61.46	2.24	3.78%	58.00	61.80	404440	246205	1.94%
2026-06-11	58.21	59.22	1.19	2.05%	58.21	60.49	344451	204896	1.65%
2026-06-10	55.70	58.03	2.16	3.87%	55.41	58.30	340163	194958	1.63%
2026-06-09	55.29	55.87	0.44	0.79%	55.01	56.08	162941	90535	0.78%
2026-06-08	56.90	55.43	-0.92	-1.63%	55.22	57.75	227902	128296	1.09%
2026-06-05	56.24	56.35	0.32	0.57%	56.15	58.77	319452	183626	1.53%
2026-06-04	57.20	56.03	-1.56	-2.71%	55.82	57.66	212832	120274	1.02%
2026-06-03	57.78	57.59	-0.12	-0.21%	56.53	58.20	215309	123199	1.03%
2026-06-02	58.76	57.71	-1.04	-1.77%	57.20	58.80	249774	143995	1.20%
2026-06-01	59.31	58.75	-0.95	-1.59%	58.22	59.65	215201	126414	1.03%
2026-05-29	58.38	59.70	1.31	2.24%	58.32	60.78	328498	197147	1.58%
2026-05-28	59.58	58.39	-0.33	-0.56%	57.52	59.58	178917	104221	0.86%
2026-05-27	59.58	58.72	-1.44	-2.39%	58.04	60.23	228355	134511	1.09%
2026-05-26	59.50	60.16	0.76	1.28%	59.00	61.70	325660	196894	1.56%
2026-05-25	58.51	59.40	0.89	1.52%	58.40	59.99	167460	99052	0.80%
2026-05-22	59.30	58.51	-0.68	-1.15%	58.30	59.60	173670	101924	0.83%
2026-05-21	59.99	59.19	-0.47	-0.79%	59.12	61.77	233818	141706	1.12%
2026-05-20	60.07	59.66	-0.77	-1.27%	59.06	60.32	131283	78242	0.63%
2026-05-19	60.30	60.43	0.31	0.52%	59.86	60.98	147921	89220	0.71%
2026-05-18	60.80	60.12	-1.10	-1.80%	59.70	60.80	147867	88994	0.71%
2026-05-15	62.40	61.22	-1.16	-1.86%	60.80	62.67	174992	108041	0.84%
2026-05-14	63.88	62.38	-1.67	-2.61%	62.31	64.19	206192	130204	0.99%
2026-05-13	64.98	64.05	-1.21	-1.85%	63.20	65.18	263408	168302	1.26%
2026-05-12	65.62	65.26	-0.60	-0.91%	64.90	66.25	188590	123596	0.90%