股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
安信信托( 600816.SH 上证)
板块 :信托   上证180   
所属成分指数: 上证180中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-01-233.683.683.683.68-10.02%0.00%-12.15%19,667,40072,377,00051%3.68-8.82%3.99-2.83%4.07-1.72%4.19-1.11%-0.66%
2020-01-224.034.143.954.090.49%1.34%-3.45%34,358,300138,660,00091%4.04-1.97%4.11-1.37%4.14-1.03%4.24-0.91%-0.54%
2020-01-214.164.174.064.07-2.86%-1.14%-4.80%34,488,900142,004,00085%4.12-1.37%4.16-0.65%4.18-1.23%4.28-0.90%-0.45%
2020-01-204.194.224.114.190.00%0.38%-2.87%28,882,400120,547,00065%4.17-0.64%4.19-0.48%4.24-0.59%4.31-0.83%-0.34%
2020-01-174.194.254.164.190.48%-0.26%-3.68%31,266,000131,357,00062%4.200.22%4.21-1.17%4.26-0.58%4.35-1.05%-0.24%
2020-01-164.244.254.154.17-1.42%-0.52%-5.14%29,159,700122,247,00048%4.19-0.85%4.26-0.75%4.29-0.63%4.40-0.54%-0.09%
2020-01-154.294.294.194.23-1.17%0.05%-4.30%38,269,800161,789,00056%4.23-2.33%4.29-0.81%4.31-0.65%4.42-0.32%-0.02%
2020-01-144.384.414.284.28-2.06%-1.13%-3.47%45,793,900198,222,00063%4.330.46%4.33-0.19%4.34-0.69%4.43-0.11%0.02%
2020-01-134.274.384.234.371.39%1.42%-1.55%37,275,900160,627,00042%4.31-0.74%4.33-0.39%4.37-0.80%4.44-1.00%0.09%
2020-01-104.384.404.284.31-0.69%-0.71%-3.88%35,844,100155,584,00031%4.34-0.23%4.35-0.84%4.41-1.01%4.480.13%0.48%
2020-01-094.354.404.304.341.17%-0.25%-3.08%40,992,200178,363,00036%4.35-0.14%4.39-0.84%4.45-0.38%4.480.11%0.48%
2020-01-084.404.434.274.29-3.81%-1.54%-4.09%68,302,400297,588,00061%4.36-1.91%4.43-1.38%4.47-0.27%4.470.02%0.47%
2020-01-074.454.504.384.460.45%0.41%-0.27%68,372,600303,700,00065%4.44-0.52%4.49-0.22%4.480.25%4.470.22%0.48%
2020-01-064.454.544.404.44-2.20%-0.56%-0.49%86,131,200384,571,00084%4.47-1.39%4.500.16%4.47-1.04%4.460.18%0.48%
2020-01-034.434.724.384.541.79%0.27%1.93%123,827,700560,682,000127%4.530.96%4.490.90%4.520.47%4.450.41%0.51%
2020-01-024.544.584.434.460.45%-0.56%0.54%102,664,800460,485,000111%4.490.88%4.45-1.48%4.490.38%4.440.16%0.53%
2019-12-314.514.534.384.44-0.89%-0.13%0.25%94,155,800418,591,000100%4.450.27%4.520.29%4.480.25%4.430.11%0.68%
2019-12-304.354.624.284.48-1.10%1.04%1.27%191,912,500850,902,000193%4.43-3.61%4.50-0.13%4.470.27%4.420.52%1.04%
2019-12-274.254.664.244.536.84%-1.52%2.93%272,426,0001,253,217,000331%4.609.73%4.518.47%4.455.42%4.402.90%1.07%
2019-12-264.164.254.134.241.92%1.15%-0.87%40,731,000170,757,00059%4.191.33%4.16-0.24%4.23-0.80%4.280.12%0.86%
2019-12-254.124.204.094.160.24%0.56%-2.62%30,949,000128,051,00046%4.140.22%4.17-2.05%4.26-1.64%4.270.09%0.87%
2019-12-244.134.164.094.150.73%0.53%-2.76%26,440,600109,135,00040%4.13-2.02%4.26-1.09%4.33-0.89%4.270.12%0.85%
2019-12-234.204.334.124.12-3.06%-2.21%-3.35%44,796,200188,720,00071%4.21-2.88%4.30-1.67%4.370.39%4.260.14%0.81%
2019-12-204.324.414.254.25-1.16%-2.03%-0.16%62,782,900272,347,000107%4.340.16%4.38-0.50%4.351.21%4.260.50%0.78%
2019-12-194.424.464.284.30-2.27%-0.72%1.51%61,352,000265,735,000113%4.33-2.01%4.400.90%4.300.49%4.240.67%0.67%
2019-12-184.394.524.364.40-1.79%-0.45%4.56%111,846,800494,390,000223%4.420.32%4.362.61%4.281.69%4.211.59%0.57%
2019-12-174.124.604.074.487.18%1.68%8.16%148,423,600653,946,000368%4.416.79%4.254.71%4.214.50%4.143.76%0.36%
2019-12-164.124.204.054.181.21%1.31%4.71%60,290,800248,774,000206%4.132.21%4.061.50%4.031.18%3.990.86%-0.10%
2019-12-133.924.163.914.136.17%2.30%4.35%78,259,900315,947,000296%4.043.89%4.002.33%3.981.45%3.960.74%-0.23%
2019-12-123.923.943.863.890.00%0.10%-0.99%16,650,40064,705,00068%3.89-0.97%3.91-0.64%3.92-0.48%3.930.28%-0.40%