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:
ST安信( 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
2021-09-174.474.584.424.562.01%0.93%-1.23%31,887,800144,081,00057%4.52-0.16%4.410.16%4.46-0.67%4.62-2.41%-1.56%
2021-09-164.404.654.404.47-0.89%-1.22%-5.52%38,303,200173,333,00061%4.534.82%4.40-0.68%4.49-0.84%4.73-2.05%-1.27%
2021-09-154.384.604.194.512.27%4.47%-6.63%87,248,400376,690,000127%4.32-3.05%4.43-3.34%4.53-2.92%4.83-4.30%-0.94%
2021-09-144.644.644.414.41-4.96%-0.97%-12.62%50,423,200224,539,00072%4.45-3.99%4.59-1.65%4.66-0.98%5.05-2.10%-0.27%
2021-09-134.784.854.554.64-2.32%0.04%-9.99%43,132,600200,067,00062%4.64-0.98%4.66-1.06%4.71-1.03%5.16-1.30%0.18%
2021-09-104.634.754.594.753.49%1.41%-9.06%43,165,200202,196,00060%4.680.43%4.71-0.30%4.76-3.43%5.22-2.08%0.55%
2021-09-094.694.814.594.59-4.97%-1.59%-13.95%72,351,700337,425,00086%4.66-1.91%4.73-1.81%4.93-3.68%5.33-1.55%1.25%
2021-09-084.525.004.524.831.47%1.58%-10.85%108,712,700516,913,000134%4.76-0.27%4.81-6.98%5.11-6.37%5.42-1.55%1.56%
2021-09-074.764.834.764.76-4.99%-0.17%-13.50%30,505,900145,446,00039%4.77-5.38%5.17-4.03%5.46-1.89%5.500.68%1.92%
2021-09-065.075.205.015.01-4.93%-0.58%-8.34%33,744,700170,035,00042%5.04-6.20%5.39-3.97%5.57-0.75%5.471.05%2.14%
2021-09-035.675.715.275.27-5.05%-1.90%-2.57%85,541,400459,523,000104%5.37-4.38%5.61-2.08%5.61-1.16%5.410.50%2.43%
2021-09-025.565.835.515.55-3.14%-1.21%3.12%59,201,400332,614,00076%5.62-3.97%5.730.53%5.670.14%5.381.24%2.75%
2021-09-015.806.015.515.730.00%-2.05%7.79%86,647,000506,907,000116%5.853.07%5.701.37%5.672.33%5.322.41%2.83%
2021-08-315.405.735.405.734.95%0.95%10.38%59,589,800338,243,00081%5.682.96%5.630.48%5.542.78%5.192.43%2.72%
2021-08-305.655.755.385.46-3.19%-0.96%7.73%59,181,800326,270,00077%5.51-2.49%5.601.63%5.392.41%5.072.38%2.71%
2021-08-275.795.885.325.640.71%-0.25%13.94%135,129,200763,997,000181%5.651.86%5.516.27%5.263.26%4.954.94%2.74%
2021-08-265.455.605.355.605.07%0.88%18.72%50,273,700279,083,00072%5.556.67%5.183.33%5.091.98%4.721.53%2.39%
2021-08-255.125.335.035.334.92%2.42%14.72%70,651,500367,642,000100%5.204.69%5.020.64%5.002.25%4.652.04%2.25%
2021-08-244.805.084.795.084.96%2.19%11.57%93,100,900462,780,000136%4.970.65%4.990.77%4.892.67%4.552.82%2.05%
2021-08-235.285.284.844.84-4.91%-2.00%9.30%115,280,800569,360,000180%4.94-2.66%4.952.68%4.763.91%4.433.97%1.76%
2021-08-204.985.094.945.094.95%0.32%19.51%74,711,400379,049,000131%5.075.10%4.825.52%4.585.24%4.263.73%1.38%
2021-08-194.764.854.714.854.98%0.46%18.12%71,975,600347,525,000112%4.836.70%4.574.97%4.352.76%4.112.06%1.75%
2021-08-184.424.624.324.625.00%2.10%14.84%67,772,000306,653,000104%4.533.08%4.353.97%4.232.74%4.021.34%2.35%
2021-08-174.234.464.184.403.53%0.23%10.83%91,470,000401,512,000152%4.395.53%4.182.93%4.124.38%3.972.27%2.53%
2021-08-164.044.253.924.254.94%2.16%9.48%80,817,300336,174,000141%4.163.41%4.073.25%3.952.97%3.882.67%2.88%
2021-08-134.054.053.924.054.92%0.67%7.11%104,154,500419,028,000182%4.024.25%3.946.09%3.830.82%3.781.50%4.21%
2021-08-123.863.863.823.864.89%0.03%3.62%15,963,20061,601,00032%3.864.58%3.71-0.14%3.80-0.39%3.730.13%4.19%
2021-08-113.733.753.663.68-1.34%-0.27%-1.08%31,236,400115,254,00062%3.690.22%3.72-2.54%3.82-0.26%3.720.00%4.19%
2021-08-103.593.773.593.732.19%1.30%0.27%58,048,400213,742,000123%3.68-1.81%3.81-1.22%3.830.13%3.72-0.11%4.19%
2021-08-093.723.943.643.650.00%-2.67%-1.99%81,489,700305,593,000201%3.75-3.77%3.86-1.08%3.822.44%3.720.24%4.19%