证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

安信信托(600816)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 18.37 18.70 17.25 17.35 114916 2057416 -1.15 -6.22%
2009-11-25 17.90 18.62 17.85 18.50 102722 1874070 0.54 3.01%
2009-11-24 18.92 19.15 17.75 17.96 161951 3020055 -1.02 -5.37%
2009-11-23 18.82 19.58 18.72 18.98 121954 2326045 0.30 1.61%
2009-11-20 18.41 19.10 18.37 18.68 109122 2047952 0.10 0.54%
2009-11-19 18.55 18.98 18.38 18.58 102676 1913108 -0.06 -0.32%
2009-11-18 18.20 18.98 17.91 18.64 162550 3007488 0.46 2.53%
2009-11-17 18.32 18.58 18.02 18.18 146098 2676135 -0.07 -0.38%
2009-11-16 17.39 18.29 17.39 18.25 184863 3305419 0.86 4.95%
2009-11-13 17.35 17.66 17.03 17.39 90056 1558343 -0.17 -0.97%
2009-11-12 17.70 18.08 17.27 17.56 120591 2124355 -0.27 -1.51%
2009-11-11 17.48 17.97 17.20 17.83 168098 2971667 0.43 2.47%
2009-11-10 17.24 17.78 17.00 17.40 239877 4169136 0.17 0.99%
2009-11-09 17.68 18.00 16.80 17.23 286225 4906926 -0.45 -2.54%
2009-11-06 16.92 18.30 16.92 17.68 453459 8178837 1.04 6.25%
2009-11-05 15.96 16.80 15.88 16.64 157490 2606831 0.64 4.00%
2009-11-04 16.02 16.10 15.80 16.00 64564 1031191 -0.04 -0.25%
2009-11-03 15.52 16.14 15.52 16.04 95018 1507476 0.54 3.48%
2009-11-02 14.90 15.62 14.80 15.50 59066 902672 0.15 0.98%
2009-10-30 15.50 15.70 15.32 15.35 32238 500136 -0.05 -0.33%
2009-10-29 15.18 15.56 15.02 15.40 46367 713830 0.06 0.39%
2009-10-28 15.12 15.41 15.03 15.34 29510 450268 0.12 0.79%
2009-10-27 15.80 15.80 15.18 15.22 48323 746544 -0.64 -4.04%
2009-10-26 15.99 16.09 15.73 15.86 53283 845881 -0.32 -1.98%
2009-10-23 16.00 16.23 15.75 16.18 79695 1276336 0.31 1.95%
2009-10-22 16.09 16.14 15.76 15.87 38439 611371 -0.25 -1.55%
2009-10-21 15.98 16.37 15.75 16.12 71936 1161112 0.17 1.07%
2009-10-20 15.90 15.97 15.65 15.95 52121 825178 0.19 1.21%
2009-10-19 15.52 15.89 15.20 15.76 31838 499817 0.26 1.68%
2009-10-16 15.67 15.85 15.26 15.50 34544 535668 -0.26 -1.65%
2009-10-15 15.95 16.16 15.60 15.76 53945 856405 -0.19 -1.19%
2009-10-14 15.13 16.03 15.10 15.95 71682 1121326 0.82 5.42%
2009-10-13 14.87 15.15 14.86 15.13 19733 296385 0.12 0.80%
2009-10-12 15.20 15.27 15.00 15.01 21561 325634 -0.17 -1.12%
2009-10-09 14.88 15.23 14.75 15.18 37657 566021 0.61 4.19%
2009-09-30 14.28 14.79 14.16 14.57 36730 528357 0.36 2.53%
2009-09-29 14.64 14.78 13.92 14.21 30979 441771 -0.39 -2.67%
2009-09-28 15.05 15.35 14.51 14.60 28171 421555 -0.56 -3.69%
N 2009-09-25 15.40 15.41 15.02 15.16 29501 449197 -0.25 -1.62%
N 2009-09-24 15.10 15.65 15.06 15.41 42314 646831 0.26 1.72%
N 2009-09-23 15.42 15.65 15.08 15.15 36378 557320 -0.25 -1.62%
N 2009-09-22 15.88 15.93 15.37 15.40 54143 845949 -0.50 -3.15%
2009-09-21 15.93 15.94 15.25 15.90 69526 1085282 -0.25 -1.55%
2009-09-18 16.99 16.99 16.00 16.15 109252 1813815 -0.87 -5.11%
2009-09-17 16.90 17.40 16.90 17.02 179338 3073965 0.41 2.47%
2009-09-16 16.18 16.66 15.80 16.61 89831 1455290 0.38 2.34%
2009-09-15 16.33 16.33 15.98 16.23 60743 979844 0.00 0.00%
2009-09-14 15.98 16.34 15.82 16.23 64751 1043389 0.18 1.12%
2009-09-11 15.77 16.14 15.60 16.05 60058 957522 0.25 1.58%
N 2009-09-10 15.89 15.92 15.54 15.80 50752 796616 -0.16 -1.00%
2009-09-09 16.11 16.30 15.79 15.96 40098 643575 -0.05 -0.31%
2009-09-08 15.70 16.17 15.43 16.01 48889 777772 0.22 1.39%
2009-09-07 16.00 16.04 15.65 15.79 54896 870179 -0.03 -0.19%
N 2009-09-04 15.60 16.20 15.41 15.82 78768 1242255 0.12 0.76%
2009-09-03 14.90 15.74 14.71 15.70 70074 1070673 0.84 5.65%
2009-09-02 14.55 14.99 14.40 14.86 38379 565974 0.24 1.64%
2009-09-01 14.82 14.90 14.50 14.62 27785 409451 -0.04 -0.27%
2009-08-31 15.50 15.50 14.48 14.66 55337 820463 -0.89 -5.72%
2009-08-28 16.00 16.02 15.43 15.55 50163 783803 -0.45 -2.81%
2009-08-27 15.79 16.32 15.60 16.00 71914 1154262 0.26 1.65%
2009-08-26 15.31 15.86 15.31 15.74 51779 812566 0.46 3.01%
2009-08-25 16.08 16.10 14.78 15.28 82803 1276175 -0.94 -5.79%
2009-08-24 16.28 16.35 15.82 16.22 75355 1212848 -0.07 -0.43%
N 2009-08-21 16.15 16.45 16.00 16.29 61281 993257 0.20 1.24%
2009-08-20 15.71 16.25 15.71 16.09 52750 845859 0.42 2.68%
N 2009-08-19 16.99 17.14 15.40 15.67 64910 1068273 -1.20 -7.11%
N 2009-08-18 16.18 17.00 16.18 16.87 48753 814471 0.28 1.69%
N 2009-08-17 17.39 17.48 16.50 16.59 72379 1227660 -0.91 -5.20%
2009-08-14 18.26 18.39 17.40 17.50 89101 1584068 -0.74 -4.06%
2009-08-13 18.30 18.40 17.95 18.24 61707 1124781 0.15 0.83%
2009-08-12 19.18 19.21 18.03 18.09 130707 2414378 -1.18 -6.12%
2009-08-11 19.38 20.09 19.20 19.27 130378 2559345 -0.30 -1.53%
2009-08-10 20.00 20.10 19.16 19.57 181739 3556364 -0.41 -2.05%
2009-08-07 19.11 20.88 19.11 19.98 442734 8943533 0.88 4.61%
N 2009-08-06 18.95 19.55 18.30 19.10 190662 3615416 0.10 0.53%
2009-08-05 18.57 19.22 18.33 19.00 181627 3431117 0.38 2.04%
2009-08-04 18.81 18.81 18.00 18.62 151197 2789639 -0.39 -2.05%
2009-08-03 18.18 19.47 18.09 19.01 242294 4580077 0.83 4.57%
2009-07-31 18.25 18.27 17.80 18.18 96565 1746929 0.19 1.06%
N 2009-07-30 17.64 18.27 17.51 17.99 106010 1898006 0.49 2.80%
N 2009-07-29 18.65 19.06 16.90 17.50 159421 2906277 -1.22 -6.52%
2009-07-28 19.01 19.10 18.46 18.72 125155 2339078 -0.16 -0.85%
2009-07-27 18.70 19.29 18.58 18.88 151122 2860297 0.15 0.80%
2009-07-24 19.10 19.22 18.26 18.73 160472 3007451 -0.51 -2.65%
2009-07-23 18.30 19.90 18.22 19.24 252727 4843174 1.04 5.71%
2009-07-22 18.19 18.43 18.01 18.20 106923 1950630 0.00 0.00%
2009-07-21 18.59 19.00 18.17 18.20 163982 3053690 -0.37 -1.99%
2009-07-20 18.55 18.97 18.46 18.57 157332 2936913 -0.01 -0.05%
2009-07-17 18.41 18.63 18.09 18.58 132019 2430506 0.29 1.59%
2009-07-16 18.10 18.77 17.86 18.29 195459 3595432 0.24 1.33%
2009-07-15 18.20 18.25 17.83 18.05 131288 2371542 -0.21 -1.15%
2009-07-14 17.84 18.38 17.73 18.26 151097 2734305 0.46 2.58%
2009-07-13 18.01 18.18 17.75 17.80 89458 1599289 -0.20 -1.11%
2009-07-10 17.60 18.16 17.57 18.00 183071 3285665 0.41 2.33%
2009-07-09 17.38 17.62 17.20 17.59 101760 1775662 0.19 1.09%
N 2009-07-08 17.30 17.53 17.01 17.40 85622 1474931 0.02 0.12%
2009-07-07 17.62 17.71 17.30 17.38 97341 1696213 -0.29 -1.64%
2009-07-06 17.16 18.28 17.15 17.67 200388 3547109 0.51 2.97%
2009-07-03 17.25 17.26 16.90 17.16 128467 2190046 -0.09 -0.52%
2009-07-02 17.39 17.40 17.18 17.25 80224 1384915 -0.09 -0.52%
2009-07-01 17.14 17.40 17.03 17.34 80896 1394978 0.23 1.34%
2009-06-30 17.36 17.45 17.02 17.11 80956 1388086 -0.22 -1.27%
2009-06-29 17.45 17.51 17.14 17.33 79424 1373855 0.03 0.17%
N 2009-06-26 17.89 17.94 17.20 17.30 174130 3033919 -0.56 -3.13%
2009-06-25 17.87 18.40 17.75 17.86 71646 1292486 -0.10 -0.56%
2009-06-24 17.93 17.99 17.48 17.96 76577 1353767 0.14 0.79%
2009-06-23 18.00 18.05 17.65 17.82 58925 1050355 -0.43 -2.36%
2009-06-22 18.48 18.60 18.19 18.25 89545 1641216 -0.14 -0.76%
2009-06-19 18.29 18.80 18.10 18.39 119408 2211721 0.22 1.21%
N 2009-06-18 18.13 18.49 18.12 18.17 92411 1686546 0.11 0.61%
N 2009-06-17 17.82 18.14 17.64 18.06 68512 1228740 0.12 0.67%
2009-06-16 17.85 18.10 17.66 17.94 56110 1003810 -0.07 -0.39%
2009-06-15 17.58 18.04 17.50 18.01 70283 1258374 0.45 2.56%
N 2009-06-12 18.14 18.14 17.45 17.56 75250 1333406 -0.67 -3.67%
2009-06-11 18.19 18.70 17.91 18.23 114658 2105037 0.02 0.11%
2009-06-10 17.95 18.39 17.65 18.21 96064 1739811 0.28 1.56%
N 2009-06-09 18.00 18.18 17.24 17.93 76267 1342803 -0.04 -0.22%
N 2009-06-08 18.06 18.48 17.77 17.97 68178 1236792 -0.08 -0.44%
N 2009-06-05 18.53 18.55 18.03 18.05 67957 1239015 -0.51 -2.75%
2009-06-04 18.20 18.77 18.11 18.56 149780 2768928 0.07 0.38%
2009-06-03 17.70 18.66 17.58 18.49 208062 3798408 0.71 3.99%
2009-06-02 18.05 18.11 17.66 17.78 96756 1722392 -0.22 -1.22%
2009-06-01 17.84 18.12 17.61 18.00 92312 1654795 0.32 1.81%
N 2009-05-27 17.61 17.86 17.39 17.68 44068 776508 0.11 0.63%
2009-05-26 17.68 17.98 17.56 17.57 55497 986683 -0.18 -1.01%