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
2026-06-22	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%
2026-05-11	64.51	65.86	0.86	1.32%	64.11	66.57	333261	218503	1.60%
2026-05-08	65.06	65.00	-0.39	-0.60%	64.20	65.20	162831	105409	0.78%
2026-05-07	65.10	65.39	0.71	1.10%	64.98	66.34	267148	175035	1.28%
2026-05-06	64.40	64.68	0.28	0.43%	63.55	65.33	249244	160792	1.20%
2026-04-30	65.10	64.40	0.30	0.47%	64.15	67.16	324244	212239	1.55%
2026-04-29	62.38	64.10	1.79	2.87%	62.12	64.25	304058	193154	1.46%
2026-04-28	62.05	62.31	0.13	0.21%	61.74	63.32	149590	93388	0.72%
2026-04-27	62.29	62.18	-0.23	-0.37%	62.02	63.21	122860	76673	0.59%
2026-04-24	62.41	62.41	-0.44	-0.70%	61.23	62.75	147057	91373	0.71%
2026-04-23	63.63	62.85	-0.84	-1.32%	62.39	64.50	175819	111125	0.84%
2026-04-22	64.13	63.69	-0.23	-0.36%	63.31	65.17	212660	136321	1.02%
2026-04-21	64.10	63.92	-0.56	-0.87%	63.40	64.80	160052	102334	0.77%
2026-04-20	64.27	64.48	0.21	0.33%	63.50	64.49	181089	115902	0.87%
2026-04-17	63.26	64.27	0.38	0.59%	62.73	65.16	312375	200324	1.50%
2026-04-16	61.67	63.89	2.23	3.62%	61.38	64.13	294350	184959	1.41%
2026-04-15	62.54	61.66	-0.50	-0.80%	61.40	62.70	168966	104865	0.81%
2026-04-14	61.72	62.16	0.85	1.39%	61.35	62.54	189977	117676	0.91%
2026-04-13	61.20	61.31	-0.99	-1.59%	60.91	61.67	159226	97477	0.76%
2026-04-10	61.61	62.30	1.16	1.90%	61.61	63.30	216161	135043	1.04%
2026-04-09	62.16	61.14	-1.93	-3.06%	60.91	62.35	189857	116351	0.91%
2026-04-08	60.67	63.07	3.75	6.32%	60.67	63.55	302680	188427	1.45%
2026-04-07	59.81	59.32	-0.48	-0.80%	58.95	60.16	148402	88224	0.71%
2026-04-03	60.94	59.80	-0.85	-1.40%	59.75	60.97	120910	72803	0.58%
2026-04-02	62.20	60.65	-1.73	-2.77%	60.32	62.21	186005	113404	0.89%
2026-04-01	62.59	62.38	0.85	1.38%	61.89	63.37	163164	101837	0.78%
2026-03-31	61.82	61.53	-0.40	-0.65%	61.51	63.15	166731	103752	0.80%
2026-03-30	62.81	61.93	-1.39	-2.20%	61.41	63.87	233370	145088	1.12%
2026-03-27	62.53	63.32	-0.43	-0.67%	62.53	63.99	166855	105898	0.80%
2026-03-26	66.21	63.75	-2.85	-4.28%	63.57	66.50	220109	142214	1.06%
2026-03-25	65.70	66.60	1.23	1.88%	65.58	67.16	154873	103026	0.74%
2026-03-24	66.48	65.37	-0.18	-0.27%	64.50	66.55	200351	130815	0.96%
2026-03-23	67.37	65.55	-3.21	-4.67%	65.31	67.90	288840	191611	1.39%
2026-03-20	70.58	68.76	-1.52	-2.16%	68.75	70.76	152696	106511	0.73%
2026-03-19	71.68	70.28	-2.23	-3.08%	70.12	71.88	153630	108622	0.74%
2026-03-18	72.03	72.51	0.48	0.67%	71.00	72.75	176760	127224	0.85%
2026-03-17	70.10	72.03	2.15	3.08%	70.10	73.77	272585	197279	1.31%
2026-03-16	70.80	69.88	-0.92	-1.30%	69.66	71.33	168770	118401	0.81%