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
2019-07-184.854.874.734.74-3.85%-0.98%-2.07%39,114,600187,238,00082%4.79-2.90%4.89-0.57%4.88-0.04%4.84-0.56%-0.53%
2019-07-174.905.004.884.930.00%0.00%1.29%41,517,100204,693,00087%4.93-0.46%4.920.63%4.880.58%4.87-0.63%-0.43%
2019-07-164.945.014.904.93-0.80%-0.46%0.65%40,054,200198,402,00079%4.951.27%4.890.85%4.850.94%4.90-0.77%-0.33%
2019-07-154.845.034.704.973.11%1.62%0.69%64,828,700317,094,000116%4.891.62%4.851.06%4.810.65%4.94-1.12%-0.21%
2019-07-124.794.874.724.821.05%0.15%-3.45%38,291,900184,315,00061%4.810.04%4.800.71%4.78-0.60%4.99-0.24%-0.01%
2019-07-114.774.904.744.771.06%-0.85%-4.68%44,774,300215,389,00067%4.811.09%4.760.11%4.81-1.03%5.00-0.70%0.06%
2019-07-104.794.834.694.72-0.84%-0.82%-6.33%34,931,000166,242,00046%4.760.83%4.76-1.16%4.86-1.58%5.04-0.10%0.22%
2019-07-094.714.804.614.761.28%0.85%-5.63%48,766,000230,170,00057%4.72-1.26%4.81-2.06%4.93-1.91%5.04-0.65%0.35%
2019-07-085.025.034.624.70-6.93%-1.67%-7.43%78,392,800374,703,00078%4.78-4.32%4.91-3.19%5.03-2.14%5.08-1.17%0.66%
2019-07-054.995.064.905.050.40%1.08%-1.69%38,957,900194,634,00035%5.00-1.11%5.08-1.05%5.140.20%5.140.59%1.05%
2019-07-045.105.134.985.03-1.18%-0.44%-1.51%52,501,200265,244,00044%5.05-1.75%5.13-0.91%5.13-0.21%5.110.45%1.08%
2019-07-035.185.235.075.09-1.55%-1.01%0.12%65,972,800339,259,00056%5.14-0.50%5.180.70%5.140.65%5.080.40%1.00%
2019-07-025.155.255.085.170.19%0.04%2.09%86,358,700446,272,00075%5.17-0.69%5.140.18%5.110.08%5.060.48%0.89%
2019-07-015.235.325.125.162.18%-0.85%2.38%115,425,900600,686,000106%5.203.93%5.131.56%5.10-0.64%5.040.84%0.77%
2019-06-285.045.074.955.05-0.98%0.86%1.04%71,522,600358,096,00066%5.01-2.51%5.05-0.77%5.140.79%5.000.42%0.62%
2019-06-274.995.264.985.102.82%-0.70%2.47%124,322,800638,517,000120%5.143.01%5.09-1.22%5.100.95%4.980.93%0.44%
2019-06-264.985.074.924.96-4.25%-0.52%0.59%106,596,900531,484,000105%4.99-2.62%5.160.90%5.050.34%4.931.21%0.20%
2019-06-255.255.314.985.18-6.33%1.17%6.32%199,142,5001,019,707,000204%5.12-3.05%5.111.57%5.031.41%4.872.42%-0.22%
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%
2019-06-054.985.044.924.950.00%-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%