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
2019-04-266.756.776.166.16-9.94%-2.87%-11.84%122,323,200775,812,000153%6.34-10.34%6.72-4.22%6.80-3.13%6.99-2.01%-0.56%
2019-04-257.107.216.826.84-3.53%-3.29%-4.07%82,672,300584,748,000120%7.070.63%7.020.42%7.020.06%7.13-0.18%-0.32%
2019-04-247.007.126.877.091.14%0.87%-0.74%54,510,700383,135,00080%7.031.33%6.99-0.09%7.02-0.60%7.14-0.24%-0.28%
2019-04-236.877.136.767.011.45%1.05%-2.09%72,088,500500,112,000100%6.94-0.99%6.99-0.85%7.06-0.68%7.16-0.71%-0.25%
2019-04-227.137.186.906.91-2.40%-1.37%-4.17%54,647,800382,885,00076%7.01-0.91%7.05-1.09%7.11-1.28%7.21-0.70%-0.17%
2019-04-197.077.177.027.080.57%0.14%-2.51%40,483,500286,199,00053%7.07-0.24%7.13-0.17%7.20-0.26%7.26-0.63%-0.10%
2019-04-187.137.217.017.04-1.54%-0.66%-3.67%51,073,900361,959,00060%7.09-1.52%7.14-1.39%7.22-0.15%7.31-0.56%-0.16%
2019-04-177.297.307.127.15-2.05%-0.64%-2.71%71,095,700511,583,00077%7.200.94%7.24-0.11%7.23-0.04%7.35-0.90%-0.12%
2019-04-167.017.336.927.302.38%2.40%-1.56%80,316,700572,564,00074%7.13-3.35%7.25-0.29%7.23-0.80%7.42-0.15%0.02%
2019-04-157.487.557.107.13-1.93%-3.34%-4.00%95,223,800702,355,00085%7.382.09%7.270.89%7.29-0.34%7.430.51%0.05%
2019-04-127.077.327.077.271.68%0.62%-1.61%75,833,200547,884,00064%7.230.56%7.21-0.94%7.32-0.95%7.390.31%-0.06%
2019-04-117.197.387.027.15-0.69%-0.49%-2.93%71,924,400516,798,00060%7.19-0.39%7.28-1.38%7.39-0.77%7.370.30%-0.12%
2019-04-107.337.387.117.20-2.70%-0.18%-1.96%79,057,300570,246,00065%7.21-3.05%7.38-1.39%7.44-1.20%7.340.07%-0.21%
2019-04-097.407.577.307.40-0.94%-0.54%0.83%70,041,600521,108,00059%7.44-0.27%7.48-0.16%7.530.39%7.340.04%-0.30%
2019-04-087.437.667.337.470.54%0.13%1.83%107,608,900802,726,00087%7.46-0.93%7.49-0.91%7.501.00%7.340.06%-0.32%
2019-04-047.607.777.407.43-2.11%-1.33%1.34%111,133,500836,822,00088%7.530.52%7.560.76%7.431.02%7.33-1.27%-0.44%
2019-04-037.397.657.317.590.80%1.32%2.21%135,426,7001,014,521,00092%7.49-1.77%7.511.58%7.351.14%7.43-0.18%-0.70%
2019-04-027.367.937.307.532.45%-1.26%1.22%212,484,5001,620,355,000141%7.633.88%7.393.39%7.272.14%7.440.46%-0.84%
2019-04-017.247.517.177.351.66%0.12%-0.74%142,998,1001,049,802,00098%7.343.39%7.152.04%7.120.06%7.410.18%-0.86%
2019-03-296.827.306.777.236.64%1.83%-2.19%149,773,7001,063,393,00099%7.103.26%7.00-0.10%7.12-1.17%7.39-0.58%-0.85%
2019-03-286.887.086.746.78-2.73%-1.40%-8.81%76,052,200522,952,00048%6.88-1.09%7.01-2.37%7.20-3.95%7.44-0.27%-0.66%
2019-03-277.117.136.796.97-0.85%0.26%-6.51%92,665,300644,252,00057%6.95-3.03%7.18-1.98%7.50-0.98%7.46-0.60%-0.66%
2019-03-267.377.426.987.03-3.30%-1.94%-6.27%99,236,900711,423,00059%7.17-2.71%7.33-4.14%7.57-0.24%7.50-0.83%-0.75%
2019-03-257.177.657.087.27-1.09%-1.34%-3.87%118,817,800875,567,00067%7.37-0.33%7.64-0.31%7.590.41%7.56-0.13%-0.69%
2019-03-227.557.657.227.35-4.79%-0.58%-2.94%155,944,6001,152,933,00083%7.39-6.32%7.67-0.17%7.56-0.28%7.57-1.16%-0.72%
2019-03-217.608.167.557.72-0.39%-2.18%0.76%286,015,9002,257,146,000151%7.894.36%7.683.71%7.582.20%7.66-3.89%-0.49%
2019-03-207.207.847.187.756.02%2.49%-2.78%209,857,5001,586,864,00091%7.562.76%7.400.58%7.41-0.04%7.97-1.53%0.30%
2019-03-197.307.517.207.31-1.35%-0.67%-9.71%112,635,400828,863,00042%7.362.14%7.360.07%7.42-1.61%8.100.20%0.82%
2019-03-187.467.476.907.41-0.67%2.85%-8.29%140,345,9001,011,179,00046%7.21-4.07%7.36-1.86%7.54-0.69%8.080.29%0.87%
2019-03-157.427.657.357.460.00%-0.68%-7.41%148,521,9001,115,609,00046%7.512.32%7.50-1.80%7.59-1.86%8.061.33%1.00%