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
2020-09-281.901.921.891.89-0.53%-0.68%-3.72%8,234,20015,669,00066%1.900.32%1.91-0.73%1.93-0.82%1.96-0.31%-0.36%
2020-09-251.901.921.891.900.00%0.16%-3.50%8,857,80016,804,00067%1.90-0.89%1.92-1.03%1.95-0.97%1.97-0.35%-0.30%
2020-09-241.951.961.901.90-2.56%-0.73%-3.85%17,798,50034,073,000132%1.91-2.25%1.94-1.57%1.96-0.81%1.98-0.85%-0.24%
2020-09-231.961.971.951.950.00%-0.41%-2.16%8,446,70016,540,00059%1.96-0.41%1.97-0.66%1.98-0.30%1.99-0.90%-0.13%
2020-09-221.961.991.941.95-1.52%-0.81%-3.03%13,446,70026,430,00081%1.97-1.11%1.99-0.25%1.99-0.35%2.01-0.59%0.06%
2020-09-212.012.021.971.98-1.49%-0.40%-2.13%13,256,80026,350,00067%1.99-0.55%1.99-0.10%1.990.05%2.02-1.46%0.20%
2020-09-182.002.031.982.012.03%0.55%-2.09%16,373,70032,731,00065%2.001.01%1.990.00%1.990.05%2.050.15%0.58%
2020-09-171.992.001.971.97-1.01%-0.45%-3.90%9,991,40019,770,00035%1.98-0.70%1.990.00%1.99-0.60%2.050.24%0.66%
2020-09-162.002.021.981.99-0.50%-0.15%-2.69%11,679,10023,276,00040%1.99-0.45%1.99-0.05%2.00-1.23%2.050.20%0.68%
2020-09-151.982.031.982.001.52%-0.10%-2.01%12,083,80024,193,00041%2.000.91%1.99-0.60%2.03-0.49%2.040.30%0.67%
2020-09-142.002.011.961.97-1.50%-0.71%-3.19%14,363,30028,491,00047%1.98-0.60%2.01-1.76%2.04-1.78%2.040.30%0.66%
2020-09-111.962.031.962.002.04%0.20%-1.43%13,082,80026,118,00042%2.00-1.19%2.04-0.49%2.080.39%2.030.20%0.64%
2020-09-102.092.091.961.96-4.85%-2.97%-3.21%26,812,00054,165,00088%2.02-2.89%2.05-2.01%2.070.24%2.030.30%0.60%
2020-09-092.022.122.012.061.48%-0.96%2.03%29,868,90062,119,000106%2.081.46%2.090.97%2.060.73%2.020.95%0.55%
2020-09-082.102.102.022.03-4.69%-0.98%1.50%45,482,40093,223,000160%2.05-3.85%2.070.53%2.050.74%2.000.86%0.46%
2020-09-072.062.152.062.133.90%-0.09%7.41%61,960,300132,082,000232%2.135.86%2.064.04%2.033.36%1.982.32%0.41%
2020-09-041.942.061.932.054.59%1.79%5.78%42,978,00086,570,000188%2.012.76%1.981.85%1.971.71%1.940.99%0.15%
2020-09-031.942.001.921.961.55%0.00%2.14%22,170,60043,445,000109%1.961.82%1.950.62%1.930.78%1.920.37%0.01%
2020-09-021.931.951.911.93-1.03%0.26%0.94%16,078,80030,959,00081%1.93-1.13%1.930.47%1.920.31%1.910.11%-0.08%
2020-09-011.901.981.891.952.63%0.15%2.09%24,381,50047,460,000123%1.951.09%1.931.26%1.91-0.10%1.910.26%-0.17%
2020-08-311.881.961.881.901.06%-1.35%-0.26%21,264,20040,945,000110%1.932.39%1.900.53%1.910.37%1.910.00%-0.24%
2020-08-281.881.891.861.880.00%-0.05%-1.31%12,295,20023,122,00062%1.88-0.05%1.89-1.31%1.910.00%1.91-0.11%-0.29%
2020-08-271.881.901.871.88-0.53%-0.11%-1.42%13,431,10025,278,00068%1.88-0.90%1.920.05%1.910.00%1.91-0.21%-0.32%
2020-08-261.941.951.871.89-3.08%-0.47%-1.10%29,713,70056,433,000147%1.90-2.11%1.920.00%1.91-0.05%1.910.00%-0.33%
2020-08-251.871.951.861.954.84%0.52%2.04%41,575,10080,643,000224%1.943.80%1.921.86%1.910.85%1.910.32%-0.40%
2020-08-241.871.881.861.86-1.06%-0.48%-2.36%12,736,40023,810,00077%1.87-0.80%1.88-0.53%1.89-0.53%1.91-0.26%-0.44%
2020-08-211.891.901.871.88-0.53%-0.21%-1.57%13,882,40026,151,00082%1.88-0.11%1.89-0.47%1.90-0.21%1.91-0.37%-0.38%
2020-08-201.881.901.871.890.00%0.21%-1.41%13,372,30025,226,00075%1.89-0.53%1.90-0.58%1.91-0.42%1.92-0.52%-0.38%
2020-08-191.911.921.881.89-1.05%-0.32%-1.92%19,086,20036,196,00099%1.90-0.84%1.91-0.26%1.910.00%1.93-0.82%-0.38%
2020-08-181.911.931.901.910.00%-0.10%-1.70%17,863,50034,163,00090%1.91-0.42%1.92-0.36%1.91-0.16%1.94-0.46%-0.33%