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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 7.79 | 7.92 | 7.55 | 7.87 | 1.03% | 1.25% | -4.76% | 5,101,100 | 39,649,000 | 48% | 7.77 | -0.10% | 7.80 | -0.54% | 7.85 | -1.11% | 8.26 | 0.09% | 0.23% |  |
| 2019-07-12 | 7.85 | 7.87 | 7.71 | 7.79 | -0.38% | 0.12% | -5.64% | 3,520,900 | 27,396,000 | 30% | 7.78 | -0.78% | 7.84 | -0.55% | 7.93 | -1.15% | 8.26 | 0.18% | 0.22% | |
| 2019-07-11 | 7.93 | 7.97 | 7.74 | 7.82 | -0.89% | -0.28% | -5.11% | 5,584,800 | 43,796,000 | 48% | 7.84 | -0.84% | 7.89 | -1.30% | 8.03 | -1.09% | 8.24 | -0.04% | 0.15% | |
| 2019-07-10 | 8.00 | 8.04 | 7.84 | 7.89 | -1.50% | -0.23% | -4.29% | 3,645,600 | 28,829,000 | 31% | 7.91 | -0.18% | 7.99 | -1.22% | 8.11 | -2.30% | 8.24 | -0.01% | 0.13% |  |
| 2019-07-09 | 8.00 | 8.05 | 7.82 | 8.01 | 0.75% | 1.11% | -2.85% | 5,008,200 | 39,676,000 | 43% | 7.92 | -1.75% | 8.09 | -0.98% | 8.30 | -0.99% | 8.25 | 0.07% | 0.14% | |
| 2019-07-08 | 8.40 | 8.40 | 7.91 | 7.95 | -3.28% | -1.40% | -3.51% | 9,046,700 | 72,944,000 | 78% | 8.06 | -1.92% | 8.17 | -2.75% | 8.39 | 0.28% | 8.24 | 0.09% | 0.17% | |
| 2019-07-05 | 8.10 | 8.30 | 8.10 | 8.22 | 0.74% | -0.01% | -0.15% | 8,260,700 | 67,910,000 | 71% | 8.22 | 0.10% | 8.40 | -0.69% | 8.36 | 0.44% | 8.23 | -0.18% | 0.23% | |
| 2019-07-04 | 8.45 | 8.48 | 8.10 | 8.16 | -3.43% | -0.65% | -1.05% | 12,736,800 | 104,613,000 | 105% | 8.21 | -4.30% | 8.46 | 0.51% | 8.33 | 0.14% | 8.25 | -0.10% | 0.32% | |
| 2019-07-03 | 8.59 | 8.89 | 8.25 | 8.45 | -1.05% | -1.54% | 2.36% | 21,319,200 | 182,961,000 | 184% | 8.58 | 1.22% | 8.42 | 2.16% | 8.32 | 1.61% | 8.26 | 0.86% | 0.39% | |
| 2019-07-02 | 8.11 | 8.86 | 8.04 | 8.54 | 5.56% | 0.72% | 4.34% | 25,630,800 | 217,324,000 | 243% | 8.48 | 5.97% | 8.24 | 4.06% | 8.18 | 3.35% | 8.19 | 1.30% | 0.35% | |
| 2019-07-01 | 7.93 | 8.12 | 7.86 | 8.09 | 4.66% | 1.11% | 0.12% | 12,378,900 | 99,046,000 | 136% | 8.00 | 3.21% | 7.92 | 0.78% | 7.92 | -0.08% | 8.08 | 0.01% | 0.24% | |
| 2019-06-28 | 7.92 | 7.95 | 7.62 | 7.73 | -2.40% | -0.28% | -4.32% | 6,675,200 | 51,744,000 | 75% | 7.75 | -2.21% | 7.86 | -0.86% | 7.92 | -2.10% | 8.08 | -0.46% | 0.23% | |
| 2019-06-27 | 7.82 | 7.98 | 7.82 | 7.92 | 0.25% | -0.09% | -2.41% | 5,827,200 | 46,195,000 | 60% | 7.93 | -0.05% | 7.92 | -0.65% | 8.09 | -0.87% | 8.12 | -0.31% | 0.31% | |
| 2019-06-26 | 7.94 | 8.01 | 7.86 | 7.90 | 0.13% | -0.39% | -2.96% | 3,729,500 | 29,577,000 | 31% | 7.93 | 0.18% | 7.98 | -2.08% | 8.17 | -0.27% | 8.14 | 0.09% | 0.40% | |
| 2019-06-25 | 8.06 | 8.07 | 7.82 | 7.89 | -2.35% | -0.34% | -3.00% | 7,104,700 | 56,245,000 | 53% | 7.92 | -1.41% | 8.15 | -1.11% | 8.19 | 0.00% | 8.13 | 0.36% | 0.36% | |
| 2019-06-24 | 8.10 | 8.13 | 7.94 | 8.08 | -3.12% | 0.62% | -0.31% | 10,972,100 | 88,111,000 | 77% | 8.03 | -3.95% | 8.24 | -0.59% | 8.19 | 0.02% | 8.11 | 0.68% | 0.28% | |
| 2019-06-21 | 8.34 | 8.48 | 8.30 | 8.34 | -0.36% | -0.24% | 3.60% | 13,367,900 | 111,755,000 | 97% | 8.36 | 0.94% | 8.29 | 1.46% | 8.19 | 0.64% | 8.05 | 0.79% | 0.11% | |
| 2019-06-20 | 8.08 | 8.43 | 8.08 | 8.37 | 3.46% | 1.06% | 4.80% | 13,003,900 | 107,698,000 | 97% | 8.28 | 1.09% | 8.17 | 1.64% | 8.13 | 0.12% | 7.99 | 0.57% | -0.03% | |
| 2019-06-19 | 8.23 | 8.35 | 8.02 | 8.09 | 2.02% | -1.26% | 1.86% | 10,373,500 | 84,993,000 | 81% | 8.19 | 3.88% | 8.03 | -0.19% | 8.12 | 0.35% | 7.94 | 0.47% | -0.16% | |
| 2019-06-18 | 7.89 | 7.98 | 7.78 | 7.93 | -0.13% | 0.55% | 0.32% | 6,406,000 | 50,525,000 | 49% | 7.89 | -0.63% | 8.05 | -1.11% | 8.10 | 0.50% | 7.91 | 0.17% | -0.27% | |
| 2019-06-17 | 7.88 | 8.07 | 7.82 | 7.94 | -0.50% | 0.04% | 0.61% | 7,220,500 | 57,309,000 | 54% | 7.94 | -2.72% | 8.14 | 0.04% | 8.06 | 1.00% | 7.89 | -0.06% | -0.32% | |
| 2019-06-14 | 8.26 | 8.41 | 7.91 | 7.98 | -4.43% | -2.19% | 1.05% | 16,639,900 | 135,769,000 | 127% | 8.16 | -0.31% | 8.14 | 1.18% | 7.98 | 1.01% | 7.90 | 0.32% | -0.46% | |
| 2019-06-13 | 7.97 | 8.74 | 7.77 | 8.35 | 3.99% | 2.03% | 6.07% | 25,413,000 | 207,970,000 | 203% | 8.18 | 1.69% | 8.04 | 3.01% | 7.90 | 1.77% | 7.87 | 0.59% | -0.70% | |
| 2019-06-12 | 8.17 | 8.18 | 7.90 | 8.03 | -0.74% | -0.22% | 2.61% | 17,828,800 | 143,478,000 | 162% | 8.05 | 2.51% | 7.81 | 2.03% | 7.76 | 1.39% | 7.83 | -0.28% | -0.92% | |
| 2019-06-11 | 7.48 | 8.09 | 7.48 | 8.09 | 10.07% | 3.04% | 3.08% | 19,769,300 | 155,206,000 | 182% | 7.85 | 6.61% | 7.65 | 1.97% | 7.65 | 0.78% | 7.85 | -0.46% | -0.98% | |
| 2019-06-10 | 7.64 | 7.68 | 7.20 | 7.35 | -3.80% | -0.19% | -6.77% | 11,788,300 | 86,808,000 | 110% | 7.36 | -3.04% | 7.50 | -1.64% | 7.59 | -1.84% | 7.88 | -0.96% | -1.04% | |
| 2019-06-06 | 7.56 | 7.73 | 7.40 | 7.64 | 1.06% | 0.59% | -4.02% | 9,812,900 | 74,528,000 | 97% | 7.60 | -0.43% | 7.63 | -0.88% | 7.74 | -1.21% | 7.96 | -0.66% | -1.05% | |
| 2019-06-05 | 7.70 | 7.75 | 7.55 | 7.56 | -0.40% | -0.89% | -5.65% | 5,943,900 | 45,342,000 | 58% | 7.63 | -0.55% | 7.70 | -1.42% | 7.83 | -1.14% | 8.01 | -0.69% | -1.06% | |
| 2019-06-04 | 7.77 | 7.84 | 7.50 | 7.59 | -1.68% | -1.04% | -5.94% | 7,866,200 | 60,333,000 | 71% | 7.67 | -1.01% | 7.81 | -1.28% | 7.92 | -1.63% | 8.07 | -0.70% | -1.09% | |
| 2019-06-03 | 8.05 | 8.05 | 7.50 | 7.72 | 0.00% | -0.36% | -5.00% | 11,938,100 | 92,494,000 | 101% | 7.75 | -3.46% | 7.91 | -1.92% | 8.05 | -1.17% | 8.13 | -0.31% | -1.13% | | |
|
