*ST安信(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(%) |
| 2021-01-22 | 1.54 | 1.55 | 1.51 | 1.52 | -0.02 | -1.30 | 128,055 | 1,948 | 2.60 | 0.24 |
| 2021-01-21 | 1.56 | 1.57 | 1.53 | 1.54 | -0.02 | -1.28 | 216,556 | 3,341 | 2.56 | 0.41 |
| 2021-01-20 | 1.56 | 1.59 | 1.52 | 1.56 | 0.02 | 1.30 | 187,148 | 2,910 | 4.55 | 0.36 |
| 2021-01-19 | 1.55 | 1.56 | 1.52 | 1.54 | -0.01 | -0.65 | 243,645 | 3,752 | 2.58 | 0.46 |
| 2021-01-18 | 1.55 | 1.63 | 1.54 | 1.55 | -0.01 | -0.64 | 487,774 | 7,744 | 5.77 | 0.93 |
| 2021-01-15 | 1.52 | 1.57 | 1.51 | 1.56 | 0.05 | 3.31 | 241,543 | 3,735 | 3.97 | 0.46 |
| 2021-01-14 | 1.46 | 1.54 | 1.45 | 1.51 | 0.04 | 2.72 | 293,922 | 4,417 | 6.12 | 0.56 |
| 2021-01-13 | 1.49 | 1.49 | 1.44 | 1.47 | -0.04 | -2.65 | 309,478 | 4,541 | 3.31 | 0.59 |
| 2021-01-12 | 1.52 | 1.59 | 1.50 | 1.51 | 0.00 | 0.00 | 730,619 | 11,326 | 5.96 | 1.39 |
| 2021-01-11 | 1.51 | 1.53 | 1.46 | 1.51 | 0.05 | 3.42 | 385,375 | 5,795 | 4.79 | 0.73 |
| 2021-01-08 | 1.38 | 1.46 | 1.36 | 1.46 | 0.07 | 5.04 | 325,129 | 4,673 | 7.19 | 0.62 |
| 2021-01-07 | 1.41 | 1.42 | 1.37 | 1.39 | -0.03 | -2.11 | 196,386 | 2,731 | 3.52 | 0.37 |
| 2021-01-06 | 1.41 | 1.43 | 1.36 | 1.42 | 0.01 | 0.71 | 226,650 | 3,146 | 4.96 | 0.43 |
| 2021-01-05 | 1.45 | 1.46 | 1.39 | 1.41 | -0.04 | -2.76 | 292,702 | 4,139 | 4.83 | 0.56 |
| 2021-01-04 | 1.46 | 1.48 | 1.43 | 1.45 | 0.00 | 0.00 | 318,430 | 4,628 | 3.45 | 0.60 |
