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
2019-09-125.405.435.185.391.70%1.60%5.40%90,150,300478,245,00084%5.31-2.16%5.320.87%5.250.38%5.110.57%0.95%
2019-09-115.375.625.275.300.95%-2.25%4.23%139,654,800757,189,000141%5.424.01%5.281.89%5.231.79%5.091.25%0.94%
2019-09-105.165.335.115.250.57%0.71%4.54%107,880,400562,338,000118%5.210.81%5.18-0.14%5.140.88%5.020.82%0.85%
2019-09-095.285.285.085.220.77%0.95%4.80%122,104,900631,433,000142%5.170.12%5.191.37%5.101.37%4.980.95%0.82%
2019-09-065.235.305.075.18-2.26%0.29%4.99%158,264,900817,492,000205%5.17-0.85%5.121.51%5.031.76%4.931.42%0.77%
2019-09-054.855.304.855.309.96%1.75%8.94%249,077,3001,297,468,000371%5.219.87%5.048.06%4.945.78%4.873.98%0.73%
2019-09-044.634.854.604.823.21%1.67%3.01%81,075,400384,384,000164%4.742.62%4.670.80%4.670.45%4.680.34%0.37%
2019-09-034.664.694.564.670.86%1.08%0.15%41,404,600191,287,00090%4.620.50%4.63-0.39%4.65-0.41%4.66-0.15%0.38%
2019-09-024.424.694.424.631.31%0.72%-0.86%62,662,600288,042,000130%4.60-1.48%4.65-0.81%4.67-0.17%4.67-0.09%0.53%
2019-08-304.814.864.494.57-3.18%-2.06%-2.23%58,472,000272,838,000117%4.67-0.79%4.68-0.51%4.68-0.51%4.670.39%0.63%
2019-08-294.704.764.634.721.07%0.36%1.37%33,858,600159,233,00071%4.700.15%4.710.73%4.700.24%4.660.45%0.54%
2019-08-284.674.764.664.67-0.21%-0.55%0.76%32,989,700154,911,00071%4.70-0.49%4.67-0.55%4.690.24%4.640.37%0.38%
2019-08-274.684.794.644.681.30%-0.83%1.34%50,707,600239,275,000112%4.722.68%4.700.49%4.680.15%4.620.57%0.22%
2019-08-264.534.674.504.62-1.28%0.52%0.61%38,570,200177,250,00088%4.60-3.12%4.68-0.19%4.67-0.02%4.590.37%-0.05%
2019-08-234.654.834.614.681.08%-1.35%2.30%69,231,200328,401,000164%4.742.42%4.690.69%4.671.17%4.581.04%-0.12%
2019-08-224.644.674.584.630.87%-0.04%2.25%31,306,700144,998,00081%4.630.30%4.650.07%4.620.72%4.530.40%-0.27%
2019-08-214.634.674.584.59-1.29%-0.61%1.77%34,159,800157,762,00089%4.62-1.43%4.650.78%4.590.48%4.510.45%-0.35%
2019-08-204.734.794.614.65-2.31%-0.75%3.56%62,269,500291,706,000169%4.690.97%4.621.74%4.561.40%4.491.33%-0.44%
2019-08-194.484.784.444.767.21%2.59%7.42%84,278,500391,063,000232%4.644.15%4.542.93%4.502.30%4.430.96%-0.68%
2019-08-164.394.544.364.440.91%-0.34%1.16%40,088,100178,611,000121%4.463.03%4.410.92%4.400.69%4.39-0.50%-0.80%
2019-08-154.274.414.234.400.46%1.76%-0.25%26,048,300112,633,00074%4.32-2.06%4.37-0.66%4.37-0.25%4.41-1.23%-0.81%
2019-08-144.464.494.364.380.23%-0.79%-1.93%24,605,500108,633,00066%4.421.17%4.400.62%4.380.21%4.47-1.17%-0.69%
2019-08-134.364.414.344.37-1.80%0.14%-3.30%24,441,400106,668,00059%4.36-0.91%4.37-0.11%4.370.37%4.52-2.10%-0.59%
2019-08-124.314.494.314.454.22%1.04%-3.60%40,393,200177,903,00077%4.401.97%4.370.41%4.36-0.59%4.62-0.39%-0.36%
2019-08-094.394.404.254.27-1.84%-1.13%-7.85%26,420,000114,121,00050%4.32-1.46%4.360.25%4.38-1.35%4.63-0.41%-0.38%
2019-08-084.414.464.334.350.93%-0.75%-6.51%27,065,900118,627,00052%4.380.44%4.35-1.09%4.44-1.79%4.65-0.41%-0.36%
2019-08-074.404.444.304.31-1.82%-1.24%-7.75%27,219,000118,796,00052%4.361.04%4.39-1.64%4.52-1.78%4.67-0.51%-0.33%
2019-08-064.334.494.144.39-2.23%1.64%-6.52%58,837,200254,142,000109%4.32-4.57%4.47-3.77%4.60-3.36%4.70-0.99%-0.28%
2019-08-054.584.624.464.49-2.39%-0.80%-5.33%38,674,700175,030,00080%4.53-1.39%4.64-1.90%4.76-0.34%4.74-0.29%-0.17%
2019-08-024.574.694.534.600.00%0.22%-3.30%50,616,400232,331,000104%4.59-4.14%4.73-2.31%4.78-0.52%4.76-0.61%-0.15%