安信信托(600816) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-12-11 | 3.91 | 3.98 | 3.87 | 3.92 | 0.01 | 0.26 | 197,193 | 7,738 | 2.81 | 0.42 |
| 2019-12-10 | 3.95 | 3.96 | 3.86 | 3.91 | -0.05 | -1.26 | 188,623 | 7,362 | 2.53 | 0.40 |
| 2019-12-09 | 3.94 | 4.01 | 3.93 | 3.96 | 0.01 | 0.25 | 182,506 | 7,232 | 2.03 | 0.39 |
| 2019-12-06 | 3.96 | 3.97 | 3.91 | 3.95 | -0.02 | -0.50 | 210,169 | 8,270 | 1.51 | 0.45 |
| 2019-12-05 | 3.90 | 4.05 | 3.89 | 3.97 | 0.08 | 2.06 | 326,777 | 12,969 | 4.11 | 0.70 |
| 2019-12-04 | 3.87 | 3.94 | 3.85 | 3.89 | 0.00 | 0.00 | 139,945 | 5,450 | 2.31 | 0.30 |
| 2019-12-03 | 3.87 | 3.89 | 3.80 | 3.89 | -0.03 | -0.77 | 216,097 | 8,316 | 2.30 | 0.46 |
| 2019-12-02 | 3.99 | 4.04 | 3.91 | 3.92 | -0.06 | -1.51 | 281,350 | 11,149 | 3.27 | 0.60 |
| 2019-11-29 | 3.80 | 4.04 | 3.79 | 3.98 | 0.17 | 4.46 | 509,900 | 20,077 | 6.56 | 1.09 |
| 2019-11-28 | 4.00 | 4.01 | 3.78 | 3.81 | -0.22 | -5.46 | 567,042 | 21,918 | 5.71 | 1.21 |
| 2019-11-27 | 4.06 | 4.07 | 4.02 | 4.03 | -0.04 | -0.98 | 127,751 | 5,159 | 1.23 | 0.27 |
| 2019-11-26 | 4.06 | 4.10 | 4.03 | 4.07 | -0.01 | -0.25 | 196,634 | 7,986 | 1.72 | 0.42 |
| 2019-11-25 | 4.13 | 4.14 | 4.03 | 4.08 | -0.05 | -1.21 | 201,079 | 8,205 | 2.66 | 0.43 |
| 2019-11-22 | 4.20 | 4.24 | 4.10 | 4.13 | -0.06 | -1.43 | 259,712 | 10,810 | 3.34 | 0.56 |
| 2019-11-21 | 4.16 | 4.20 | 4.14 | 4.19 | 0.01 | 0.24 | 176,397 | 7,357 | 1.44 | 0.38 |
| 2019-11-20 | 4.26 | 4.27 | 4.18 | 4.18 | -0.09 | -2.11 | 195,701 | 8,254 | 2.11 | 0.42 |
| 2019-11-19 | 4.21 | 4.27 | 4.18 | 4.27 | 0.04 | 0.95 | 243,824 | 10,318 | 2.13 | 0.52 |
| 2019-11-18 | 4.20 | 4.27 | 4.16 | 4.23 | 0.02 | 0.48 | 189,731 | 8,009 | 2.61 | 0.41 |
| 2019-11-15 | 4.25 | 4.29 | 4.21 | 4.21 | -0.06 | -1.41 | 157,722 | 6,691 | 1.87 | 0.34 |
| 2019-11-14 | 4.28 | 4.32 | 4.23 | 4.27 | -0.01 | -0.23 | 150,629 | 6,437 | 2.10 | 0.32 |
| 2019-11-13 | 4.37 | 4.37 | 4.24 | 4.28 | -0.07 | -1.61 | 196,973 | 8,452 | 2.99 | 0.42 |
| 2019-11-12 | 4.20 | 4.35 | 4.20 | 4.35 | 0.13 | 3.08 | 259,308 | 11,087 | 3.55 | 0.56 |
| 2019-11-11 | 4.32 | 4.32 | 4.21 | 4.22 | -0.12 | -2.77 | 202,153 | 8,579 | 2.53 | 0.43 |
| 2019-11-08 | 4.34 | 4.43 | 4.31 | 4.34 | 0.02 | 0.46 | 267,709 | 11,681 | 2.78 | 0.57 |
| 2019-11-07 | 4.34 | 4.42 | 4.31 | 4.32 | -0.02 | -0.46 | 181,627 | 7,911 | 2.53 | 0.39 |
| 2019-11-06 | 4.45 | 4.45 | 4.31 | 4.34 | -0.09 | -2.03 | 210,765 | 9,216 | 3.16 | 0.45 |
| 2019-11-05 | 4.39 | 4.52 | 4.35 | 4.43 | 0.10 | 2.31 | 385,170 | 17,132 | 3.93 | 0.82 |
| 2019-11-04 | 4.35 | 4.46 | 4.32 | 4.33 | -0.02 | -0.46 | 249,127 | 10,925 | 3.22 | 0.53 |
| 2019-11-01 | 4.18 | 4.38 | 4.17 | 4.35 | 0.15 | 3.57 | 374,070 | 16,191 | 5.00 | 0.80 |
| 2019-10-31 | 4.17 | 4.26 | 4.17 | 4.20 | -0.08 | -1.87 | 244,492 | 10,280 | 2.10 | 0.52 |
| 2019-10-30 | 4.38 | 4.38 | 4.23 | 4.28 | -0.11 | -2.51 | 301,004 | 12,902 | 3.42 | 0.64 |
| 2019-10-29 | 4.51 | 4.54 | 4.39 | 4.39 | -0.14 | -3.09 | 272,962 | 12,112 | 3.31 | 0.58 |
| 2019-10-28 | 4.40 | 4.56 | 4.37 | 4.53 | 0.07 | 1.57 | 328,116 | 14,727 | 4.26 | 0.70 |
| 2019-10-25 | 4.37 | 4.47 | 4.34 | 4.46 | 0.08 | 1.83 | 270,793 | 11,970 | 2.97 | 0.58 |
| 2019-10-24 | 4.35 | 4.42 | 4.32 | 4.38 | 0.02 | 0.46 | 206,682 | 9,047 | 2.29 | 0.44 |
| 2019-10-23 | 4.40 | 4.41 | 4.34 | 4.36 | -0.04 | -0.91 | 140,637 | 6,149 | 1.59 | 0.30 |
| 2019-10-22 | 4.38 | 4.42 | 4.30 | 4.40 | 0.04 | 0.92 | 216,688 | 9,443 | 2.75 | 0.46 |
| 2019-10-21 | 4.38 | 4.41 | 4.27 | 4.36 | -0.05 | -1.13 | 227,320 | 9,886 | 3.17 | 0.49 |
| 2019-10-18 | 4.53 | 4.56 | 4.39 | 4.41 | -0.11 | -2.43 | 306,377 | 13,648 | 3.76 | 0.66 |
| 2019-10-17 | 4.65 | 4.66 | 4.50 | 4.52 | -0.14 | -3.00 | 417,499 | 19,008 | 3.43 | 0.89 |
| 2019-10-16 | 4.68 | 4.80 | 4.65 | 4.66 | -0.03 | -0.64 | 281,727 | 13,273 | 3.20 | 0.60 |
| 2019-10-15 | 4.82 | 4.82 | 4.65 | 4.69 | -0.18 | -3.70 | 391,061 | 18,464 | 3.49 | 0.84 |
| 2019-10-14 | 4.78 | 5.06 | 4.73 | 4.87 | 0.08 | 1.67 | 652,544 | 31,985 | 6.89 | 1.40 |
| 2019-10-11 | 4.70 | 4.86 | 4.61 | 4.79 | 0.08 | 1.70 | 423,216 | 20,065 | 5.31 | 0.91 |
| 2019-10-10 | 4.70 | 4.74 | 4.62 | 4.71 | 0.00 | 0.00 | 274,556 | 12,875 | 2.55 | 0.59 |
| 2019-10-09 | 4.62 | 4.74 | 4.56 | 4.71 | 0.06 | 1.29 | 184,030 | 8,594 | 3.87 | 0.39 |
| 2019-10-08 | 4.69 | 4.79 | 4.64 | 4.65 | -0.06 | -1.27 | 235,013 | 11,053 | 3.18 | 0.50 |
