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
2020-02-183.163.223.113.18-0.63%0.47%4.64%95,025,700300,715,00086%3.17-0.22%3.141.10%3.100.36%3.040.43%-2.75%
2020-02-173.103.243.083.202.56%0.88%5.75%143,159,100454,150,000140%3.172.55%3.111.80%3.091.18%3.030.67%-3.06%
2020-02-142.953.252.933.125.76%0.87%3.79%161,127,100498,413,000177%3.093.41%3.050.26%3.061.06%3.010.03%-3.20%
2020-02-133.053.082.952.95-3.28%-1.37%-1.83%67,091,400200,680,00084%2.99-0.66%3.04-0.20%3.020.87%3.01-1.57%-3.32%
2020-02-122.993.082.953.050.66%1.30%-0.10%79,927,400240,654,000104%3.01-2.90%3.050.46%3.000.54%3.05-1.80%-3.25%
2020-02-113.073.223.013.03-0.98%-2.29%-2.54%101,849,900315,788,000142%3.102.65%3.032.50%2.980.81%3.11-1.55%-3.16%
2020-02-102.943.072.913.063.03%1.29%-3.10%89,035,300268,959,000133%3.021.89%2.960.61%2.960.27%3.16-2.38%-3.09%
2020-02-072.943.012.922.97-1.33%0.17%-8.19%82,899,600245,821,000130%2.971.54%2.940.10%2.95-1.17%3.24-2.88%-2.96%
2020-02-062.933.022.823.011.01%3.08%-9.64%146,994,000429,153,000244%2.92-1.02%2.94-0.84%2.98-5.63%3.33-6.35%-2.72%
2020-02-052.853.092.852.980.00%1.02%-16.22%175,263,200517,088,000346%2.95-1.01%2.96-10.45%3.16-15.99%3.56-12.09%-2.12%
2020-02-042.982.982.982.98-9.97%0.00%-26.35%22,098,40065,854,00056%2.98-9.97%3.31-14.03%3.76-5.92%4.05-2.62%-0.92%
2020-02-033.313.313.313.31-10.05%0.00%-20.34%5,669,20018,766,00014%3.31-10.05%3.85-3.49%4.00-1.67%4.16-0.81%-0.76%
2020-01-233.683.683.683.68-10.02%0.00%-12.15%19,667,40072,377,00051%3.68-8.82%3.99-2.83%4.07-1.72%4.19-1.11%-0.66%
2020-01-224.034.143.954.090.49%1.34%-3.45%34,358,300138,660,00091%4.04-1.97%4.11-1.37%4.14-1.03%4.24-0.91%-0.54%
2020-01-214.164.174.064.07-2.86%-1.14%-4.80%34,488,900142,004,00085%4.12-1.37%4.16-0.65%4.18-1.23%4.28-0.90%-0.45%
2020-01-204.194.224.114.190.00%0.38%-2.87%28,882,400120,547,00065%4.17-0.64%4.19-0.48%4.24-0.59%4.31-0.83%-0.34%
2020-01-174.194.254.164.190.48%-0.26%-3.68%31,266,000131,357,00062%4.200.22%4.21-1.17%4.26-0.58%4.35-1.05%-0.24%
2020-01-164.244.254.154.17-1.42%-0.52%-5.14%29,159,700122,247,00048%4.19-0.85%4.26-0.75%4.29-0.63%4.40-0.54%-0.09%
2020-01-154.294.294.194.23-1.17%0.05%-4.30%38,269,800161,789,00056%4.23-2.33%4.29-0.81%4.31-0.65%4.42-0.32%-0.02%
2020-01-144.384.414.284.28-2.06%-1.13%-3.47%45,793,900198,222,00063%4.330.46%4.33-0.19%4.34-0.69%4.43-0.11%0.02%
2020-01-134.274.384.234.371.39%1.42%-1.55%37,275,900160,627,00042%4.31-0.74%4.33-0.39%4.37-0.80%4.44-1.00%0.09%
2020-01-104.384.404.284.31-0.69%-0.71%-3.88%35,844,100155,584,00031%4.34-0.23%4.35-0.84%4.41-1.01%4.480.13%0.48%
2020-01-094.354.404.304.341.17%-0.25%-3.08%40,992,200178,363,00036%4.35-0.14%4.39-0.84%4.45-0.38%4.480.11%0.48%
2020-01-084.404.434.274.29-3.81%-1.54%-4.09%68,302,400297,588,00061%4.36-1.91%4.43-1.38%4.47-0.27%4.470.02%0.47%
2020-01-074.454.504.384.460.45%0.41%-0.27%68,372,600303,700,00065%4.44-0.52%4.49-0.22%4.480.25%4.470.22%0.48%
2020-01-064.454.544.404.44-2.20%-0.56%-0.49%86,131,200384,571,00084%4.47-1.39%4.500.16%4.47-1.04%4.460.18%0.48%
2020-01-034.434.724.384.541.79%0.27%1.93%123,827,700560,682,000127%4.530.96%4.490.90%4.520.47%4.450.41%0.51%
2020-01-024.544.584.434.460.45%-0.56%0.54%102,664,800460,485,000111%4.490.88%4.45-1.48%4.490.38%4.440.16%0.53%
2019-12-314.514.534.384.44-0.89%-0.13%0.25%94,155,800418,591,000100%4.450.27%4.520.29%4.480.25%4.430.11%0.68%
2019-12-304.354.624.284.480.00%1.04%1.27%191,912,500850,902,000193%4.43-3.61%4.50-0.13%4.470.27%4.420.52%1.04%