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
2022-06-274.134.154.104.11-0.48%-0.27%-2.07%13,455,00055,448,00094%4.12-0.19%4.120.00%4.14-0.55%4.20-0.71%-0.09%
2022-06-244.114.164.104.130.49%0.02%-2.29%12,037,90049,700,00073%4.130.22%4.12-0.46%4.16-0.53%4.23-0.38%-0.08%
2022-06-234.114.164.104.110.00%-0.24%-3.13%10,966,30045,181,00061%4.12-0.02%4.14-0.79%4.18-0.57%4.24-0.09%-0.17%
2022-06-224.184.184.094.11-1.67%-0.27%-3.23%17,837,70073,504,00098%4.12-1.55%4.18-1.16%4.21-0.97%4.25-0.19%-0.27%
2022-06-214.194.234.164.18-0.48%-0.14%-1.76%14,371,00060,158,00082%4.19-0.95%4.22-0.66%4.25-0.21%4.26-0.02%-0.33%
2022-06-204.274.284.204.20-1.87%-0.62%-1.32%16,141,00068,216,00093%4.23-1.12%4.25-0.56%4.26-0.61%4.26-0.02%-0.42%
2022-06-174.264.314.244.280.00%0.14%0.54%10,118,80043,251,00052%4.270.09%4.280.35%4.28-0.07%4.26-0.07%-0.50%
2022-06-164.294.294.254.28-0.23%0.23%0.47%11,003,80046,985,00056%4.27-0.28%4.26-0.54%4.280.23%4.260.05%-0.50%
2022-06-154.244.324.234.290.94%0.19%0.75%16,895,60072,341,00083%4.281.11%4.28-0.07%4.270.28%4.260.26%-0.55%
2022-06-144.204.294.204.250.00%0.35%0.07%17,703,90074,981,00084%4.24-1.79%4.290.12%4.260.09%4.250.26%-0.65%
2022-06-134.334.434.194.25-2.52%-1.44%0.33%32,329,800139,412,000149%4.310.51%4.281.01%4.260.47%4.24-0.54%-0.77%
2022-06-104.224.384.194.363.32%1.63%2.37%25,363,900108,800,000102%4.292.12%4.241.00%4.240.14%4.26-1.34%-0.81%
2022-06-094.194.264.154.220.72%0.45%-2.25%14,624,20061,432,00054%4.200.38%4.20-0.69%4.23-0.19%4.32-1.08%-0.62%
2022-06-084.214.234.154.19-0.71%0.12%-3.99%12,976,60054,311,00045%4.19-0.43%4.23-0.54%4.240.19%4.36-0.82%-0.44%
2022-06-074.154.254.154.221.20%0.40%-4.09%14,896,50062,610,00050%4.20-1.08%4.25-0.21%4.230.33%4.40-0.88%-0.28%
2022-06-064.314.404.124.17-3.70%-1.86%-6.06%38,073,200161,772,000123%4.25-1.51%4.260.71%4.22-1.33%4.44-0.87%-0.10%
2022-06-024.274.354.274.331.17%0.37%-3.31%10,836,60046,749,00036%4.311.65%4.231.00%4.28-1.99%4.48-0.07%0.04%
2022-06-014.184.344.174.282.15%0.85%-4.49%18,880,60080,137,00058%4.241.63%4.19-2.13%4.36-1.58%4.48-0.47%0.05%
2022-05-314.154.244.124.190.96%0.34%-6.93%23,391,40097,671,00072%4.180.48%4.28-3.10%4.43-1.56%4.50-0.71%0.17%
2022-05-304.154.224.154.15-5.03%-0.14%-8.47%28,599,100118,859,00089%4.16-4.96%4.41-2.86%4.50-1.92%4.53-0.92%0.34%
2022-05-274.354.514.354.37-4.59%-0.07%-4.50%60,519,600264,632,000201%4.37-6.24%4.54-3.48%4.59-1.84%4.58-0.97%0.59%
2022-05-264.784.884.584.58-4.98%-1.80%-0.89%39,249,600183,069,000165%4.66-2.47%4.71-0.34%4.680.93%4.620.54%0.74%
2022-05-254.704.864.674.822.55%0.79%4.87%23,695,600113,319,000111%4.781.62%4.721.57%4.630.65%4.600.72%0.76%
2022-05-244.694.754.664.700.43%-0.13%3.00%23,307,300109,676,000113%4.710.30%4.651.73%4.600.44%4.560.82%0.73%
2022-05-234.764.774.634.681.74%-0.26%3.40%28,883,700135,529,000145%4.692.60%4.570.88%4.580.66%4.530.94%0.70%
2022-05-204.424.634.424.604.07%0.59%2.59%31,134,500142,376,000167%4.573.14%4.530.00%4.550.40%4.480.54%0.63%
2022-05-194.514.514.384.42-3.91%-0.32%-0.90%25,613,100113,578,000131%4.43-4.07%4.53-1.44%4.54-0.11%4.46-0.02%0.72%
2022-05-184.634.654.584.60-0.86%-0.48%3.12%13,910,70064,291,00084%4.620.35%4.600.81%4.540.73%4.460.75%0.74%
2022-05-174.624.644.554.640.87%0.74%4.79%16,727,10077,046,000104%4.610.59%4.561.31%4.511.21%4.431.03%0.66%
2022-05-164.484.634.464.600.00%0.46%4.95%23,837,100109,147,000152%4.582.35%4.501.49%4.451.50%4.381.53%0.55%