东风股份( 601515.SH 上证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 5.42 | 5.48 | 5.33 | 5.36 | -1.11% | -1.02% | -1.89% | 4,612,900 | 24,977,000 | 110% | 5.42 | 0.54% | 5.37 | 1.15% | 5.33 | 0.55% | 5.46 | -0.38% | -0.52% |  |
| 2021-01-15 | 5.37 | 5.45 | 5.31 | 5.42 | 0.93% | 0.63% | -1.17% | 2,701,400 | 14,549,000 | 63% | 5.39 | 1.34% | 5.31 | 0.70% | 5.30 | -0.17% | 5.48 | -0.53% | -0.57% | |
| 2021-01-14 | 5.25 | 5.44 | 5.15 | 5.37 | 3.07% | 1.03% | -2.59% | 3,945,800 | 20,971,000 | 84% | 5.32 | 1.74% | 5.28 | 0.04% | 5.31 | -1.50% | 5.51 | -0.43% | -0.62% |  |
| 2021-01-13 | 5.31 | 5.31 | 5.19 | 5.21 | -0.76% | -0.27% | -5.91% | 2,377,400 | 12,419,000 | 52% | 5.22 | -0.76% | 5.27 | -1.09% | 5.39 | -1.95% | 5.54 | -0.45% | -0.62% | |
| 2021-01-12 | 5.25 | 5.36 | 5.18 | 5.25 | 0.00% | -0.27% | -5.61% | 2,942,900 | 15,490,000 | 66% | 5.26 | -0.92% | 5.33 | -2.26% | 5.50 | -0.90% | 5.56 | -0.48% | -0.63% | |
| 2021-01-11 | 5.42 | 5.42 | 5.24 | 5.25 | -2.96% | -1.19% | -6.07% | 3,720,000 | 19,764,000 | 85% | 5.31 | -1.79% | 5.45 | -2.40% | 5.55 | -0.75% | 5.59 | -0.66% | -0.65% | |
| 2021-01-08 | 5.47 | 5.51 | 5.34 | 5.41 | -1.64% | 0.00% | -3.84% | 3,376,200 | 18,266,000 | 79% | 5.41 | -2.98% | 5.59 | -0.66% | 5.59 | -0.66% | 5.63 | -0.57% | -0.66% | |
| 2021-01-07 | 5.73 | 5.75 | 5.46 | 5.50 | -3.85% | -1.36% | -2.79% | 5,551,400 | 30,956,000 | 131% | 5.58 | -1.92% | 5.63 | -0.16% | 5.63 | -0.25% | 5.66 | -0.51% | -0.73% | |
| 2021-01-06 | 5.60 | 5.78 | 5.55 | 5.72 | 1.60% | 0.62% | 0.58% | 6,865,600 | 39,029,000 | 175% | 5.69 | 1.52% | 5.63 | 0.20% | 5.64 | 0.20% | 5.69 | -0.53% | -0.83% | |
| 2021-01-05 | 5.60 | 5.66 | 5.54 | 5.63 | 0.00% | 0.54% | -1.52% | 5,414,500 | 30,322,000 | 146% | 5.60 | 0.04% | 5.62 | -0.28% | 5.63 | -0.28% | 5.72 | -0.70% | -0.89% | |
| 2021-01-04 | 5.69 | 5.69 | 5.52 | 5.63 | 0.00% | 0.57% | -2.21% | 4,819,800 | 26,983,000 | 141% | 5.60 | -1.15% | 5.64 | -0.51% | 5.65 | -0.65% | 5.76 | -0.88% | -0.83% | |
| 2020-12-31 | 5.66 | 5.70 | 5.63 | 5.63 | -0.53% | -0.58% | -3.06% | 5,901,700 | 33,422,000 | 186% | 5.66 | -0.11% | 5.67 | -0.11% | 5.69 | -0.65% | 5.81 | -0.99% | -0.75% | |
| 2020-12-30 | 5.74 | 5.74 | 5.64 | 5.66 | -0.35% | -0.16% | -3.51% | 1,617,500 | 9,170,000 | 55% | 5.67 | -0.23% | 5.67 | -0.56% | 5.72 | -0.69% | 5.87 | -0.42% | -0.64% | |
| 2020-12-29 | 5.66 | 5.75 | 5.61 | 5.68 | 0.53% | -0.04% | -3.58% | 1,963,100 | 11,154,000 | 64% | 5.68 | 0.19% | 5.71 | -0.58% | 5.76 | -0.96% | 5.89 | -0.57% | -0.60% | |
| 2020-12-28 | 5.74 | 5.74 | 5.63 | 5.65 | -1.22% | -0.37% | -4.64% | 2,070,900 | 11,744,000 | 62% | 5.67 | -1.27% | 5.74 | -0.97% | 5.82 | -0.78% | 5.93 | -0.65% | -0.54% | |
| 2020-12-25 | 5.73 | 5.79 | 5.72 | 5.72 | -0.17% | -0.42% | -4.09% | 3,140,000 | 18,035,000 | 88% | 5.74 | -0.45% | 5.80 | -1.21% | 5.86 | -0.93% | 5.96 | -0.82% | -0.49% | |
| 2020-12-24 | 5.88 | 5.90 | 5.71 | 5.73 | -2.55% | -0.69% | -4.71% | 4,127,200 | 23,816,000 | 109% | 5.77 | -1.77% | 5.87 | -1.33% | 5.92 | -1.17% | 6.01 | -1.25% | -0.40% | |
| 2020-12-23 | 5.90 | 5.95 | 5.83 | 5.88 | 0.00% | 0.10% | -3.43% | 3,251,000 | 19,097,000 | 81% | 5.87 | -1.46% | 5.95 | -1.00% | 5.99 | -0.52% | 6.09 | -1.47% | -0.25% | |
| 2020-12-22 | 6.04 | 6.04 | 5.87 | 5.88 | -2.65% | -1.36% | -4.85% | 3,860,400 | 23,012,000 | 82% | 5.96 | -0.91% | 6.01 | -0.73% | 6.02 | -0.36% | 6.18 | -1.12% | -0.04% | |
| 2020-12-21 | 6.01 | 6.05 | 5.99 | 6.04 | 0.00% | 0.40% | -3.36% | 2,351,700 | 14,149,000 | 40% | 6.02 | -0.73% | 6.05 | 0.00% | 6.04 | -0.31% | 6.25 | -0.11% | 0.19% | |
| 2020-12-18 | 6.09 | 6.14 | 6.03 | 6.04 | -1.31% | -0.33% | -3.47% | 2,610,400 | 15,820,000 | 43% | 6.06 | -0.05% | 6.05 | 0.08% | 6.06 | -0.48% | 6.26 | -0.06% | 0.21% | |
| 2020-12-17 | 6.00 | 6.15 | 5.99 | 6.12 | 1.83% | 0.94% | -2.25% | 3,154,400 | 19,124,000 | 49% | 6.06 | 0.71% | 6.04 | -0.28% | 6.09 | -1.06% | 6.26 | 0.05% | 0.25% | |
| 2020-12-16 | 6.04 | 6.06 | 5.99 | 6.01 | -0.50% | -0.17% | -3.96% | 2,646,600 | 15,933,000 | 38% | 6.02 | -0.41% | 6.06 | -0.79% | 6.16 | -1.61% | 6.26 | 0.00% | 0.26% | |
| 2020-12-15 | 6.07 | 6.09 | 6.00 | 6.04 | -0.98% | -0.08% | -3.48% | 4,258,200 | 25,739,000 | 61% | 6.05 | -0.90% | 6.11 | -1.56% | 6.26 | -1.11% | 6.26 | 0.03% | 0.25% | |
| 2020-12-14 | 6.10 | 6.15 | 6.07 | 6.10 | -0.16% | 0.00% | -2.49% | 4,646,900 | 28,344,000 | 66% | 6.10 | -1.15% | 6.21 | -1.97% | 6.33 | -0.24% | 6.26 | -0.10% | 0.23% | |
| 2020-12-11 | 6.30 | 6.32 | 6.10 | 6.11 | -2.55% | -0.99% | -2.43% | 5,189,700 | 32,028,000 | 77% | 6.17 | -2.23% | 6.33 | -0.86% | 6.34 | -0.02% | 6.26 | 0.05% | 0.24% | |
| 2020-12-10 | 6.41 | 6.41 | 6.25 | 6.27 | -2.49% | -0.67% | 0.18% | 6,317,500 | 39,875,000 | 99% | 6.31 | -1.74% | 6.39 | 0.13% | 6.34 | 0.44% | 6.26 | 0.26% | 0.23% | |
| 2020-12-09 | 6.40 | 6.51 | 6.35 | 6.43 | -0.77% | 0.09% | 3.00% | 10,138,600 | 65,134,000 | 171% | 6.42 | 0.52% | 6.38 | 0.97% | 6.31 | 0.86% | 6.24 | 0.65% | 0.19% | |
| 2020-12-08 | 6.17 | 6.55 | 6.16 | 6.48 | 4.85% | 1.39% | 4.47% | 14,577,100 | 93,168,000 | 279% | 6.39 | 2.90% | 6.32 | 2.05% | 6.26 | 1.76% | 6.20 | 1.13% | 0.13% | |
| 2020-12-07 | 6.22 | 6.28 | 6.17 | 6.18 | 0.00% | -0.50% | 0.75% | 4,012,700 | 24,922,000 | 97% | 6.21 | -0.15% | 6.19 | 0.45% | 6.15 | 0.23% | 6.13 | 0.10% | 0.01% | | |
|
