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
2019-06-215.165.535.065.539.94%4.72%16.25%197,642,3001,043,691,000233%5.288.33%5.035.36%4.964.57%4.762.81%-0.85%
2019-06-204.535.034.535.0310.07%3.18%8.71%155,610,400758,648,000209%4.884.79%4.773.38%4.742.11%4.630.85%-1.17%
2019-06-194.804.844.544.570.66%-1.76%-0.39%67,701,600314,936,000103%4.651.79%4.62-0.77%4.650.17%4.59-0.35%-1.34%
2019-06-184.584.654.514.54-1.09%-0.66%-1.39%37,265,400170,315,00058%4.57-0.76%4.65-0.13%4.641.11%4.60-0.69%-1.42%
2019-06-174.524.664.514.590.22%-0.33%-0.99%39,788,800183,234,00062%4.61-2.37%4.660.09%4.591.35%4.64-0.75%-1.40%
2019-06-144.714.864.564.58-0.65%-2.90%-1.95%80,174,100378,154,000128%4.722.12%4.662.51%4.530.24%4.67-0.62%-1.39%
2019-06-134.684.704.404.610.66%-0.19%-1.91%58,139,000268,560,00097%4.62-0.04%4.541.91%4.52-0.64%4.70-1.43%-1.42%
2019-06-124.574.734.544.58-0.43%-0.89%-3.94%76,599,800353,931,000127%4.623.91%4.46-0.11%4.54-0.66%4.77-1.51%-1.35%
2019-06-114.194.624.194.606.73%3.44%-4.98%111,401,600495,389,000186%4.452.11%4.46-2.36%4.57-2.76%4.84-2.93%-1.24%
2019-06-104.664.754.304.31-9.83%-1.03%-13.58%113,429,800494,037,000202%4.36-9.27%4.57-6.91%4.70-6.07%4.99-3.91%-1.00%
2019-06-064.924.944.714.78-3.43%-0.42%-7.90%41,045,300197,022,00085%4.80-3.44%4.91-2.11%5.01-1.67%5.19-0.40%-0.68%
2019-06-054.985.044.924.950.81%-0.42%-5.01%37,249,700185,158,00073%4.970.10%5.02-1.61%5.09-1.87%5.21-0.82%-0.71%
2019-06-045.055.094.874.91-2.77%-1.13%-6.55%38,422,200190,797,00072%4.97-2.78%5.10-1.56%5.19-1.67%5.25-1.15%-0.62%
2019-06-035.195.235.025.05-1.94%-1.14%-4.99%38,524,700196,798,00069%5.11-2.41%5.18-2.03%5.28-0.99%5.32-0.52%-0.45%
2019-05-315.235.355.155.15-0.58%-1.60%-3.61%34,098,200178,455,00062%5.230.69%5.29-0.97%5.330.09%5.34-0.65%-0.32%
2019-05-305.335.335.115.18-3.54%-0.35%-3.68%39,286,100204,194,00067%5.20-3.49%5.34-0.97%5.330.74%5.38-0.92%-0.29%
2019-05-295.355.495.275.370.19%-0.30%-1.07%50,738,300273,281,00088%5.39-0.33%5.390.94%5.29-0.17%5.43-0.66%-0.39%
2019-05-285.435.535.305.36-0.92%-0.81%-1.90%45,384,400245,262,00077%5.400.47%5.342.01%5.30-0.81%5.46-0.46%-0.57%
2019-05-275.265.465.255.412.85%0.58%-1.44%52,089,800280,177,00086%5.382.24%5.23-0.32%5.34-0.24%5.49-0.53%-0.67%
2019-05-245.095.345.095.263.34%-0.02%-4.68%64,817,400341,014,000103%5.262.79%5.25-1.92%5.35-1.27%5.52-0.68%-0.80%
2019-05-235.025.344.945.09-4.32%-0.55%-8.39%80,061,100409,783,000115%5.12-5.50%5.35-2.67%5.42-2.82%5.56-0.73%-0.94%
2019-05-225.575.605.305.32-4.66%-1.77%-4.95%60,353,800326,873,00095%5.42-2.99%5.50-1.20%5.58-1.22%5.600.13%-1.03%
2019-05-215.545.755.445.581.09%-0.05%-0.18%65,849,300367,633,000106%5.581.62%5.57-1.28%5.65-0.44%5.590.58%-1.26%
2019-05-205.535.635.385.520.00%0.47%-0.68%37,907,300208,256,00060%5.49-1.86%5.64-1.14%5.67-0.47%5.560.76%-1.60%
2019-05-175.795.825.435.52-4.83%-1.39%0.07%62,810,100351,587,00094%5.60-3.48%5.71-0.63%5.700.32%5.52-0.38%-2.01%
2019-05-165.725.945.715.800.52%0.00%4.75%50,917,400295,305,00074%5.801.10%5.740.61%5.681.21%5.54-1.93%-2.30%
2019-05-155.705.825.655.772.12%0.58%2.20%60,496,200347,040,00078%5.740.83%5.711.21%5.611.26%5.65-2.40%-2.31%
2019-05-145.635.785.555.65-1.05%-0.70%-2.33%53,863,000306,480,00065%5.690.04%5.641.40%5.541.28%5.79-1.53%-2.08%
2019-05-135.605.775.595.710.35%0.39%-2.81%57,520,400327,148,00068%5.691.83%5.561.61%5.471.71%5.88-1.79%-1.95%
2019-05-105.435.885.245.690.00%1.86%-4.88%106,871,600596,975,000121%5.593.93%5.472.34%5.38-0.61%5.98-2.08%-1.85%