新华保险(601336)股票信息
| 股票代码 | 601336 |
| 股票名称 | 新华保险 |
| 最新价/元 | 49.69 |
| 涨跌额/元 | -2.04 |
| 涨跌幅/% | -3.94 |
| 买入/元 | 49.69 |
| 卖出/元 | 49.70 |
| 昨收/元 | 51.73 |
| 今开/元 | 49.91 |
| 最高/元 | 51.47 |
| 最低/元 | 48.99 |
| 成交量/手 | 379767.60 |
| 成交额/万 | 189862.17 |
| 股净值/元 | 17.81 |
| 市净率 | 1.72 |
| 总市值/万 | 15501027.06 |
| 流通值/万 | 10362548.08 |
| 换手率/% | 1.82 |
| 入市日期 | 2011-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
新华保险(601336)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 49.91 | 49.69 | -2.04 | -3.94 | 379767.60 | 189862.17 | 1.82 |
| 2024-10-10 | 50.80 | 51.73 | 2.73 | 5.57 | 734111.51 | 376396.37 | 3.52 |
| 2024-10-09 | 50.04 | 49.00 | -2.06 | -4.03 | 838915.41 | 426410.76 | 4.02 |
| 2024-10-08 | 51.06 | 51.06 | 4.64 | 10.00 | 670596.13 | 339766.98 | 3.22 |
| 2024-09-30 | 45.10 | 46.42 | 4.22 | 10.00 | 494558.00 | 226100.70 | 2.37 |
| 2024-09-27 | 41.50 | 42.20 | 2.33 | 5.84 | 363433.79 | 150683.38 | 1.74 |
| 2024-09-26 | 37.20 | 39.87 | 2.84 | 7.67 | 389689.89 | 149876.22 | 1.87 |
| 2024-09-25 | 37.70 | 37.03 | 0.95 | 2.63 | 433248.10 | 162973.59 | 2.08 |
| 2024-09-24 | 33.61 | 36.08 | 2.84 | 8.54 | 369548.37 | 129444.91 | 1.77 |
| 2024-09-23 | 32.66 | 33.24 | 0.45 | 1.37 | 121911.35 | 40409.05 | 0.58 |
| 2024-09-20 | 32.64 | 32.79 | 0.05 | 0.15 | 101813.97 | 33340.24 | 0.49 |
| 2024-09-19 | 32.41 | 32.74 | 0.23 | 0.71 | 138521.38 | 45090.75 | 0.66 |
| 2024-09-18 | 31.94 | 32.51 | 0.48 | 1.50 | 130373.45 | 42215.23 | 0.63 |
| 2024-09-13 | 31.92 | 32.03 | 0.08 | 0.25 | 122406.00 | 39556.19 | 0.59 |
| 2024-09-12 | 32.15 | 31.95 | 0.04 | 0.13 | 130966.43 | 41837.21 | 0.63 |
| 2024-09-11 | 32.12 | 31.91 | -0.47 | -1.45 | 105191.27 | 33703.82 | 0.50 |
| 2024-09-10 | 32.59 | 32.38 | -0.30 | -0.92 | 95592.10 | 30904.17 | 0.46 |
| 2024-09-09 | 32.73 | 32.68 | -0.50 | -1.51 | 141266.54 | 46394.56 | 0.68 |
| 2024-09-06 | 33.01 | 33.18 | 0.08 | 0.24 | 161150.55 | 53890.24 | 0.77 |
| 2024-09-05 | 32.49 | 33.10 | 0.53 | 1.63 | 132378.93 | 43522.39 | 0.63 |
| 2024-09-04 | 32.95 | 32.57 | -0.28 | -0.85 | 156878.76 | 51380.20 | 0.75 |
| 2024-09-03 | 33.13 | 32.85 | -0.31 | -0.94 | 163158.28 | 53656.52 | 0.78 |
| 2024-09-02 | 32.88 | 33.16 | 0.11 | 0.33 | 328759.81 | 109267.18 | 1.58 |
| 2024-08-30 | 31.10 | 33.05 | 2.92 | 9.69 | 472919.12 | 154143.87 | 2.27 |
| 2024-08-29 | 30.32 | 30.13 | -0.15 | -0.50 | 124434.90 | 37994.46 | 0.60 |
| 2024-08-28 | 30.39 | 30.28 | -0.19 | -0.62 | 55379.25 | 16760.57 | 0.27 |
| 2024-08-27 | 30.35 | 30.47 | -0.03 | -0.10 | 63197.00 | 19239.06 | 0.30 |
| 2024-08-26 | 30.32 | 30.50 | 0.15 | 0.49 | 85055.49 | 25792.46 | 0.41 |
| 2024-08-23 | 29.32 | 30.35 | 0.96 | 3.27 | 105570.10 | 31760.11 | 0.51 |
| 2024-08-22 | 29.66 | 29.39 | -0.18 | -0.61 | 56056.00 | 16566.17 | 0.27 |
| 2024-08-21 | 29.90 | 29.57 | -0.47 | -1.57 | 68415.80 | 20261.51 | 0.33 |
| 2024-08-20 | 30.21 | 30.04 | -0.22 | -0.73 | 70243.30 | 21106.56 | 0.34 |
| 2024-08-19 | 29.45 | 30.26 | 0.79 | 2.68 | 109632.60 | 32926.75 | 0.53 |
| 2024-08-16 | 29.23 | 29.47 | 0.10 | 0.34 | 83186.05 | 24602.49 | 0.40 |
| 2024-08-15 | 28.90 | 29.37 | 0.45 | 1.56 | 96297.71 | 28244.21 | 0.46 |
| 2024-08-14 | 29.24 | 28.92 | -0.31 | -1.06 | 51464.37 | 14979.19 | 0.25 |
| 2024-08-13 | 28.89 | 29.23 | 0.42 | 1.46 | 62285.48 | 18065.33 | 0.30 |
| 2024-08-12 | 28.90 | 28.81 | -0.17 | -0.59 | 72696.94 | 20854.03 | 0.35 |
| 2024-08-09 | 29.24 | 28.98 | -0.03 | -0.10 | 80695.46 | 23533.94 | 0.39 |
| 2024-08-08 | 29.93 | 29.86 | -0.10 | -0.33 | 82738.44 | 24769.29 | 0.40 |
| 2024-08-07 | 30.23 | 29.96 | -0.30 | -0.99 | 79529.81 | 23887.83 | 0.38 |
| 2024-08-06 | 31.43 | 30.26 | -0.93 | -2.98 | 176478.41 | 53895.64 | 0.85 |
| 2024-08-05 | 31.15 | 31.19 | -0.07 | -0.22 | 103963.18 | 32649.59 | 0.50 |
| 2024-08-02 | 31.68 | 31.26 | -0.65 | -2.04 | 84764.13 | 26697.14 | 0.41 |
| 2024-08-01 | 31.96 | 31.91 | -0.06 | -0.19 | 117302.84 | 37460.04 | 0.56 |
| 2024-07-31 | 30.62 | 31.97 | 1.28 | 4.17 | 165331.31 | 52131.28 | 0.79 |
| 2024-07-30 | 30.73 | 30.69 | -0.17 | -0.55 | 57516.23 | 17585.17 | 0.28 |
| 2024-07-29 | 30.54 | 30.86 | 0.21 | 0.69 | 72177.58 | 22219.34 | 0.35 |
| 2024-07-26 | 30.30 | 30.65 | 0.27 | 0.89 | 96112.18 | 29401.79 | 0.46 |
| 2024-07-25 | 30.57 | 30.38 | -0.19 | -0.62 | 72113.11 | 21929.96 | 0.35 |
| 2024-07-24 | 30.67 | 30.57 | -0.10 | -0.33 | 82607.15 | 25321.34 | 0.40 |
| 2024-07-23 | 31.01 | 30.67 | -0.43 | -1.38 | 111944.13 | 34818.14 | 0.54 |
| 2024-07-22 | 31.19 | 31.10 | -0.25 | -0.80 | 125180.37 | 38848.68 | 0.60 |
| 2024-07-19 | 30.99 | 31.35 | 0.22 | 0.71 | 123702.43 | 38393.23 | 0.59 |
| 2024-07-18 | 30.75 | 31.13 | 0.29 | 0.94 | 98720.56 | 30481.43 | 0.47 |
| 2024-07-17 | 30.27 | 30.84 | 0.49 | 1.61 | 106610.51 | 32785.20 | 0.51 |
| 2024-07-16 | 30.90 | 30.35 | -0.74 | -2.38 | 113674.43 | 34390.00 | 0.55 |
| 2024-07-15 | 31.04 | 31.09 | 0.05 | 0.16 | 67908.00 | 21075.04 | 0.33 |
| 2024-07-12 | 30.82 | 31.04 | 0.29 | 0.94 | 99283.34 | 30839.41 | 0.48 |
| 2024-07-11 | 31.03 | 30.75 | 0.02 | 0.07 | 93453.82 | 28846.09 | 0.45 |
| 2024-07-10 | 30.31 | 30.73 | 0.28 | 0.92 | 89424.30 | 27500.07 | 0.43 |
| 2024-07-09 | 29.86 | 30.45 | 0.59 | 1.98 | 91509.68 | 27501.92 | 0.44 |
| 2024-07-08 | 29.93 | 29.86 | -0.10 | -0.33 | 78979.84 | 23645.35 | 0.38 |
| 2024-07-05 | 31.09 | 29.96 | -1.01 | -3.26 | 131825.84 | 39907.77 | 0.63 |
| 2024-07-04 | 31.49 | 30.97 | -0.43 | -1.37 | 71716.48 | 22365.41 | 0.34 |
| 2024-07-03 | 31.20 | 31.40 | 0.13 | 0.42 | 75186.05 | 23608.11 | 0.36 |
| 2024-07-02 | 30.62 | 31.27 | 0.45 | 1.46 | 165962.39 | 52132.27 | 0.80 |
| 2024-07-01 | 29.88 | 30.82 | 0.79 | 2.63 | 149191.35 | 44953.72 | 0.72 |
| 2024-06-28 | 30.01 | 30.03 | 0.01 | 0.03 | 88187.04 | 26613.43 | 0.42 |
| 2024-06-27 | 30.37 | 30.02 | -0.42 | -1.38 | 70205.29 | 21132.12 | 0.34 |
| 2024-06-26 | 30.30 | 30.44 | 0.03 | 0.10 | 68465.93 | 20789.59 | 0.33 |
| 2024-06-25 | 30.45 | 30.41 | -0.08 | -0.26 | 82977.94 | 25285.76 | 0.40 |
| 2024-06-24 | 30.90 | 30.49 | -0.61 | -1.96 | 99939.78 | 30596.28 | 0.48 |
| 2024-06-21 | 30.95 | 31.10 | 0.00 | 0.00 | 64399.68 | 20014.17 | 0.31 |
| 2024-06-20 | 31.28 | 31.10 | -0.13 | -0.42 | 81443.85 | 25348.02 | 0.39 |
| 2024-06-19 | 31.51 | 31.23 | -0.26 | -0.83 | 93506.00 | 29277.42 | 0.45 |
| 2024-06-18 | 31.29 | 31.49 | 0.21 | 0.67 | 98672.31 | 30985.90 | 0.47 |
| 2024-06-17 | 31.40 | 31.28 | -0.40 | -1.26 | 88234.53 | 27604.88 | 0.42 |
| 2024-06-14 | 30.91 | 31.68 | 0.61 | 1.96 | 109961.89 | 34617.83 | 0.53 |
| 2024-06-13 | 31.08 | 31.07 | 0.00 | 0.00 | 66809.22 | 20741.36 | 0.32 |
| 2024-06-12 | 31.10 | 31.07 | -0.16 | -0.51 | 77844.18 | 24176.24 | 0.37 |
| 2024-06-11 | 31.56 | 31.23 | -0.63 | -1.98 | 83776.09 | 26218.11 | 0.40 |
| 2024-06-07 | 31.96 | 31.86 | -0.04 | -0.13 | 84668.94 | 26951.73 | 0.41 |
| 2024-06-06 | 32.51 | 31.90 | -0.62 | -1.91 | 126857.75 | 40599.90 | 0.61 |
| 2024-06-05 | 32.70 | 32.52 | -0.15 | -0.46 | 60380.54 | 19721.05 | 0.29 |
| 2024-06-04 | 32.30 | 32.67 | 0.17 | 0.52 | 100393.90 | 32741.82 | 0.48 |
| 2024-06-03 | 32.56 | 32.50 | -0.05 | -0.15 | 101670.71 | 33070.37 | 0.49 |
| 2024-05-31 | 32.53 | 32.55 | 0.18 | 0.56 | 88764.97 | 29177.57 | 0.43 |
| 2024-05-30 | 32.50 | 32.37 | -0.41 | -1.25 | 100221.42 | 32541.34 | 0.48 |
| 2024-05-29 | 32.91 | 32.78 | -0.27 | -0.82 | 102750.47 | 33913.61 | 0.49 |
| 2024-05-28 | 34.14 | 33.05 | -1.26 | -3.67 | 218101.71 | 72804.54 | 1.05 |
| 2024-05-27 | 34.20 | 34.31 | 0.32 | 0.94 | 91399.98 | 31269.07 | 0.44 |
| 2024-05-24 | 34.35 | 33.99 | -0.59 | -1.71 | 106749.15 | 36642.83 | 0.51 |
| 2024-05-23 | 34.86 | 34.58 | -0.57 | -1.62 | 126614.38 | 43972.59 | 0.61 |
| 2024-05-22 | 34.72 | 35.15 | 0.27 | 0.77 | 187988.35 | 66162.01 | 0.90 |
| 2024-05-21 | 34.44 | 34.88 | 0.09 | 0.26 | 130024.83 | 45133.01 | 0.62 |
| 2024-05-20 | 35.17 | 34.79 | 0.29 | 0.84 | 294574.76 | 102927.89 | 1.41 |
| 2024-05-17 | 33.48 | 34.50 | 1.20 | 3.60 | 238408.64 | 80484.48 | 1.14 |
| 2024-05-16 | 32.18 | 33.30 | 1.22 | 3.80 | 216626.62 | 71626.08 | 1.04 |
| 2024-05-15 | 32.64 | 32.08 | -0.55 | -1.69 | 87386.49 | 28177.04 | 0.42 |
日K线
周K线
月K线
