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
2026-04-30	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%
2026-03-13	71.69	70.80	-1.12	-1.56%	70.77	72.08	106635	76181	0.51%
2026-03-12	72.00	71.92	-0.28	-0.39%	71.65	72.69	92304	66499	0.44%
2026-03-11	72.23	72.20	-0.04	-0.06%	71.46	72.76	154247	111382	0.74%
2026-03-10	72.09	72.24	0.64	0.89%	71.89	72.93	109755	79389	0.53%
2026-03-09	71.60	71.60	-1.80	-2.45%	70.01	72.48	167503	119492	0.80%
2026-03-06	72.59	73.40	0.30	0.41%	72.50	74.30	154933	113429	0.74%
2026-03-05	73.51	73.10	-0.03	-0.04%	72.68	74.36	188422	138562	0.90%
2026-03-04	76.20	73.13	-3.73	-4.85%	72.11	76.20	304091	223968	1.46%
2026-03-03	75.68	76.86	1.15	1.52%	74.97	78.19	303912	233805	1.46%
2026-03-02	75.00	75.71	0.11	0.15%	73.70	75.75	184716	138346	0.89%
2026-02-27	74.88	75.60	0.46	0.61%	74.87	75.86	128748	97216	0.62%
2026-02-26	76.90	75.14	-1.84	-2.39%	74.76	77.00	195933	147724	0.94%
2026-02-25	76.50	76.98	0.78	1.02%	75.71	77.82	178558	137133	0.86%
2026-02-24	78.00	76.20	-1.50	-1.93%	75.81	78.13	169853	130103	0.81%
2026-02-13	78.56	77.70	-0.70	-0.89%	77.58	78.70	102069	79514	0.49%
2026-02-12	79.50	78.40	-1.17	-1.47%	78.28	79.85	146523	115411	0.70%
2026-02-11	80.28	79.57	-0.77	-0.96%	78.80	80.67	147626	117164	0.71%
2026-02-10	80.99	80.34	-0.71	-0.88%	79.60	81.20	104079	83516	0.50%
2026-02-09	81.08	81.05	0.90	1.12%	79.52	81.52	155440	125488	0.75%
2026-02-06	79.51	80.15	-0.25	-0.31%	79.51	81.16	141255	113510	0.68%
2026-02-05	81.50	80.40	-1.15	-1.41%	79.59	82.37	162280	130519	0.78%
2026-02-04	80.58	81.55	1.08	1.34%	80.33	82.68	145860	118476	0.70%
2026-02-03	82.00	80.47	-0.41	-0.51%	79.00	82.25	201786	161557	0.97%
2026-02-02	82.80	80.88	-2.32	-2.79%	80.58	84.49	234718	193411	1.13%
2026-01-30	85.01	83.20	-1.81	-2.13%	82.26	85.01	228588	190759	1.10%
2026-01-29	82.68	85.01	2.32	2.81%	82.23	85.85	319586	269108	1.53%
2026-01-28	81.51	82.69	0.76	0.93%	80.71	84.01	272290	225090	1.31%
2026-01-27	79.30	81.93	1.93	2.41%	79.30	83.98	341593	279471	1.64%
2026-01-26	76.80	80.00	3.25	4.23%	76.66	81.09	349387	279077	1.68%