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:
东风股份( 601515.SH 上证)
板块 :造纸、印刷   
所属成分指数: 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
2019-09-127.927.997.727.90-0.13%0.59%2.56%7,454,70058,551,00084%7.85-2.09%7.950.74%7.850.55%7.700.31%0.41%
2019-09-118.048.247.857.91-1.98%-1.40%3.01%15,149,900121,529,000184%8.021.33%7.891.60%7.801.42%7.681.11%0.44%
2019-09-107.708.097.668.074.67%1.93%6.25%17,839,900141,239,000245%7.923.97%7.762.35%7.691.79%7.601.05%0.37%
2019-09-097.597.727.557.712.39%1.25%2.58%9,497,90072,323,000145%7.620.85%7.590.58%7.560.64%7.52-0.05%0.38%
2019-09-067.597.707.467.53-0.40%-0.28%0.13%6,358,80048,014,00093%7.55-0.36%7.540.05%7.510.60%7.520.20%0.56%
2019-09-057.497.647.497.561.20%-0.24%0.73%8,859,10067,130,000123%7.581.35%7.540.97%7.470.53%7.510.42%0.71%
2019-09-047.537.647.377.47-1.84%-0.09%-0.05%6,181,80046,222,00091%7.48-0.81%7.470.77%7.430.11%7.470.17%0.70%
2019-09-037.367.737.297.613.68%0.96%2.00%8,751,50065,971,000139%7.543.27%7.411.09%7.42-0.47%7.460.39%0.71%
2019-09-027.197.387.187.341.94%0.56%-1.24%4,248,30031,007,00071%7.300.17%7.33-0.71%7.45-1.04%7.430.38%0.68%
2019-08-307.487.497.197.20-3.36%-1.19%-2.76%5,640,30041,103,00092%7.29-1.99%7.38-2.25%7.53-0.11%7.400.15%0.58%
2019-08-297.377.497.377.451.09%0.20%0.77%3,309,30024,605,00058%7.44-0.15%7.55-0.63%7.540.41%7.390.60%0.48%
2019-08-287.477.587.367.37-3.03%-1.02%0.29%5,138,90038,265,00089%7.45-2.87%7.600.42%7.510.19%7.350.44%0.30%
2019-08-277.487.837.487.600.53%-0.86%3.87%7,925,70060,759,000146%7.670.63%7.571.24%7.491.07%7.321.08%0.15%
2019-08-267.437.907.317.56-1.43%-0.76%4.43%12,036,40091,696,000245%7.622.59%7.472.12%7.422.45%7.241.81%-0.08%
2019-08-237.197.707.107.676.68%3.29%7.88%10,051,20074,640,000247%7.433.85%7.322.26%7.242.02%7.111.62%-0.36%
2019-08-227.197.237.057.191.27%0.55%2.76%3,986,50028,506,000113%7.150.17%7.160.66%7.101.00%7.000.36%-0.68%
2019-08-217.147.207.077.10-0.42%-0.55%1.84%2,321,10016,571,00064%7.14-0.49%7.110.58%7.030.36%6.970.27%-0.83%
2019-08-207.207.257.117.13-0.70%-0.61%2.55%3,537,50025,377,00090%7.171.62%7.071.48%7.000.68%6.950.14%-0.98%
2019-08-197.007.226.927.183.16%1.70%3.41%6,042,10042,660,000123%7.061.47%6.970.84%6.950.65%6.94-0.70%-1.27%
2019-08-166.997.006.886.96-0.57%0.03%-0.46%2,923,10020,338,00060%6.961.74%6.910.25%6.910.26%6.99-0.80%-1.21%
2019-08-156.727.116.607.000.72%2.35%-0.68%4,391,80030,034,00087%6.84-1.64%6.89-0.52%6.89-0.36%7.05-1.22%-1.14%
2019-08-147.007.046.906.950.58%-0.04%-2.59%3,336,80023,202,00067%6.950.86%6.930.51%6.920.12%7.14-1.08%-1.00%
2019-08-136.956.956.866.91-0.58%0.23%-4.20%2,875,90019,827,00056%6.89-0.45%6.89-0.26%6.91-0.43%7.21-1.17%-0.88%
2019-08-126.826.966.826.951.91%0.36%-4.77%2,966,60020,545,00056%6.930.95%6.910.06%6.94-1.41%7.30-0.98%-0.74%
2019-08-096.926.966.766.82-1.30%-0.58%-7.46%3,557,50024,404,00065%6.86-1.05%6.91-0.65%7.04-1.36%7.37-1.62%-0.61%
2019-08-086.917.006.866.910.14%-0.33%-7.76%5,042,90034,963,00086%6.930.35%6.95-1.92%7.13-1.82%7.49-1.15%-0.39%
2019-08-077.027.056.866.90-1.85%-0.13%-8.95%5,867,90040,539,00099%6.91-0.95%7.09-2.21%7.27-2.23%7.58-1.20%-0.27%
2019-08-067.497.496.797.03-6.76%0.79%-8.34%12,802,70089,303,000228%6.98-8.69%7.25-6.59%7.43-5.34%7.67-2.80%-0.16%
2019-08-057.707.807.527.54-2.46%-1.30%-4.45%4,426,70033,817,000106%7.64-1.32%7.76-1.32%7.85-1.02%7.89-0.13%0.09%
2019-08-027.607.827.607.730.00%-0.14%-2.16%3,483,10026,962,00084%7.74-2.11%7.86-1.27%7.93-0.89%7.90-0.08%0.03%