成本价计算(单股)
ST安信( 600816.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 08-09 | 3.99 | 4.01 | 3.96 | 3.98 | -0.25% | 0.00% | -0.57% | 62,445 | 2,485 | 66% | 3.98 | -0.13% | 3.98 | 0.23% | 3.98 | 0.23% | 4.00 | -0.20% | -0.10% | |
| 08-08 | 4.01 | 4.01 | 3.97 | 3.99 | -0.50% | 0.13% | -0.52% | 57,076 | 2,274 | 54% | 3.99 | 0.45% | 3.97 | -0.10% | 3.97 | -0.50% | 4.01 | 0.03% | -0.09% |  |
| 08-05 | 3.96 | 4.01 | 3.95 | 4.01 | 1.01% | 1.08% | 0.00% | 69,014 | 2,738 | 63% | 3.97 | 0.30% | 3.97 | 0.23% | 3.99 | -0.33% | 4.01 | -0.08% | -0.13% | |
| 08-04 | 3.95 | 3.99 | 3.94 | 3.97 | 0.51% | 0.38% | -1.07% | 68,275 | 2,700 | 61% | 3.96 | -0.70% | 3.96 | -0.78% | 4.00 | -0.27% | 4.01 | -0.08% | -0.15% | |
| 08-03 | 3.96 | 4.04 | 3.91 | 3.95 | -0.25% | -0.83% | -1.64% | 134,968 | 5,375 | 117% | 3.98 | 0.76% | 3.99 | -0.45% | 4.01 | -0.32% | 4.02 | -0.08% | -0.18% | |
| 08-02 | 4.03 | 4.04 | 3.89 | 3.96 | -2.22% | 0.18% | -1.47% | 201,914 | 7,982 | 172% | 3.95 | -2.95% | 4.01 | -1.28% | 4.02 | -0.89% | 4.02 | -0.42% | -0.22% | |
| 08-01 | 4.08 | 4.11 | 4.04 | 4.05 | -0.49% | -0.56% | 0.35% | 121,518 | 4,949 | 107% | 4.07 | 0.25% | 4.06 | 0.12% | 4.06 | 0.45% | 4.04 | 0.00% | -0.24% | |
| 07-29 | 4.08 | 4.09 | 4.05 | 4.07 | 0.49% | 0.17% | 0.84% | 84,956 | 3,452 | 78% | 4.06 | 0.35% | 4.06 | 0.20% | 4.04 | 0.25% | 4.04 | -0.05% | -0.25% | |
| 07-28 | 4.08 | 4.08 | 4.03 | 4.05 | -0.49% | 0.02% | 0.30% | 79,633 | 3,224 | 71% | 4.05 | -0.42% | 4.05 | 0.47% | 4.03 | 0.20% | 4.04 | -0.15% | -0.26% | |
| 07-27 | 4.07 | 4.10 | 4.05 | 4.07 | 0.00% | 0.10% | 0.64% | 59,594 | 2,423 | 52% | 4.07 | 0.47% | 4.03 | 0.27% | 4.02 | 0.22% | 4.04 | -0.03% | -0.29% | |
| 07-26 | 3.99 | 4.09 | 3.96 | 4.07 | 2.26% | 0.57% | 0.62% | 163,399 | 6,612 | 143% | 4.05 | 1.66% | 4.02 | 0.53% | 4.01 | -0.08% | 4.05 | -0.10% | -0.31% | |
| 07-25 | 4.03 | 4.03 | 3.96 | 3.98 | -0.75% | -0.03% | -1.70% | 84,650 | 3,370 | 79% | 3.98 | -0.75% | 4.00 | -0.18% | 4.02 | -0.35% | 4.05 | -0.32% | -0.33% | |
| 07-22 | 4.04 | 4.04 | 3.99 | 4.01 | 0.25% | -0.02% | -1.28% | 97,493 | 3,910 | 84% | 4.01 | 0.15% | 4.01 | -0.45% | 4.03 | -0.32% | 4.06 | -0.30% | -0.30% | |
| 07-21 | 3.99 | 4.03 | 3.98 | 4.00 | 0.25% | -0.12% | -1.82% | 108,057 | 4,327 | 94% | 4.01 | -0.03% | 4.03 | -0.45% | 4.04 | -0.42% | 4.07 | -0.34% | -0.26% | |
| 07-20 | 4.05 | 4.05 | 3.96 | 3.99 | -1.24% | -0.40% | -2.40% | 150,094 | 6,013 | 131% | 4.01 | -1.11% | 4.04 | -0.66% | 4.06 | -0.44% | 4.09 | -0.49% | -0.22% | |
| 07-19 | 4.11 | 4.12 | 4.01 | 4.04 | -1.46% | -0.27% | -1.66% | 195,320 | 7,913 | 181% | 4.05 | -1.12% | 4.07 | -0.66% | 4.08 | -0.44% | 4.11 | -0.68% | -0.16% | |
| 07-18 | 4.09 | 4.12 | 4.08 | 4.10 | 0.24% | 0.07% | -0.87% | 70,773 | 2,899 | 66% | 4.10 | 0.22% | 4.10 | 0.07% | 4.10 | -0.07% | 4.14 | -0.05% | -0.09% | |
| 07-15 | 4.07 | 4.11 | 4.07 | 4.09 | -0.97% | 0.05% | -1.16% | 101,866 | 4,164 | 92% | 4.09 | -0.41% | 4.09 | -0.15% | 4.10 | -0.29% | 4.14 | -0.17% | -0.10% | |
| 07-14 | 4.09 | 4.14 | 4.07 | 4.13 | 0.73% | 0.61% | -0.36% | 103,638 | 4,254 | 90% | 4.11 | 0.47% | 4.10 | -0.05% | 4.11 | -0.27% | 4.15 | -0.41% | -0.10% | |
| 07-13 | 4.09 | 4.11 | 4.07 | 4.10 | 0.24% | 0.34% | -1.49% | 65,106 | 2,660 | 52% | 4.09 | -0.46% | 4.10 | -0.44% | 4.12 | -0.36% | 4.16 | -0.24% | -0.06% | |
| 07-12 | 4.10 | 4.13 | 4.09 | 4.09 | -0.24% | -0.37% | -1.97% | 75,667 | 3,106 | 57% | 4.11 | -0.02% | 4.12 | -0.34% | 4.14 | -0.55% | 4.17 | -0.29% | -0.06% | |
| 07-11 | 4.18 | 4.18 | 4.05 | 4.10 | -1.91% | -0.15% | -2.01% | 170,948 | 7,018 | 114% | 4.11 | -1.39% | 4.13 | -0.82% | 4.16 | -0.29% | 4.18 | -0.07% | -0.03% | |
| 07-08 | 4.15 | 4.19 | 4.13 | 4.18 | 0.72% | 0.38% | -0.17% | 77,829 | 3,240 | 54% | 4.16 | 0.17% | 4.17 | -0.38% | 4.17 | 0.07% | 4.19 | 0.10% | -0.10% | |
| 07-07 | 4.17 | 4.18 | 4.14 | 4.15 | -0.72% | -0.17% | -0.79% | 106,397 | 4,422 | 71% | 4.16 | -0.62% | 4.18 | 0.12% | 4.17 | -0.45% | 4.18 | 0.05% | -0.14% | |
| 07-06 | 4.20 | 4.21 | 4.16 | 4.18 | -0.71% | -0.07% | -0.02% | 91,705 | 3,836 | 62% | 4.18 | -0.38% | 4.18 | 0.19% | 4.19 | -0.14% | 4.18 | 0.17% | -0.16% | |
| 07-05 | 4.13 | 4.27 | 4.11 | 4.21 | 1.94% | 0.26% | 0.86% | 196,486 | 8,250 | 126% | 4.20 | 1.57% | 4.17 | -0.36% | 4.20 | -0.14% | 4.17 | 0.05% | -0.19% | |
| 07-04 | 4.11 | 4.16 | 4.11 | 4.13 | -0.24% | -0.10% | -1.01% | 99,787 | 4,125 | 65% | 4.13 | -0.55% | 4.19 | -0.50% | 4.20 | 0.10% | 4.17 | -0.19% | -0.20% | |
| 07-01 | 4.22 | 4.24 | 4.11 | 4.14 | -2.13% | -0.41% | -0.96% | 146,630 | 6,096 | 92% | 4.16 | -1.87% | 4.21 | -0.40% | 4.20 | 0.07% | 4.18 | -0.19% | -0.18% | |
| 06-30 | 4.20 | 4.32 | 4.20 | 4.23 | 0.48% | -0.14% | 1.00% | 185,199 | 7,844 | 122% | 4.24 | 0.38% | 4.22 | 0.72% | 4.19 | 0.50% | 4.19 | 0.00% | -0.17% | |
| 06-29 | 4.20 | 4.26 | 4.20 | 4.21 | 0.00% | -0.24% | 0.53% | 137,522 | 5,803 | 95% | 4.22 | 0.05% | 4.19 | 0.55% | 4.17 | 0.48% | 4.19 | -0.19% | -0.17% | |