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
2020-06-045.906.035.845.981.18%0.83%1.84%5,369,70031,847,000177%5.930.05%5.930.08%5.920.24%5.870.10%-0.28%
2020-06-035.935.975.895.91-0.34%-0.30%0.75%3,253,90019,288,000106%5.93-0.17%5.930.27%5.910.26%5.87-0.07%-0.35%
2020-06-025.985.985.915.93-0.50%-0.13%1.02%3,081,10018,297,000104%5.940.32%5.910.37%5.890.41%5.87-0.09%-0.36%
2020-06-015.855.975.855.961.53%0.69%1.45%4,212,10024,931,000145%5.920.94%5.890.55%5.870.83%5.88-0.14%-0.36%
2020-05-295.855.935.815.870.34%0.10%-0.22%2,517,80014,765,00090%5.86-0.05%5.860.34%5.820.35%5.88-0.34%-0.35%
2020-05-285.845.995.805.850.17%-0.29%-0.90%2,853,80016,742,000100%5.870.53%5.841.02%5.80-0.43%5.90-0.24%-0.28%
2020-05-275.775.895.775.840.86%0.07%-1.30%2,277,30013,290,00081%5.840.88%5.780.33%5.82-0.43%5.92-0.30%-0.26%
2020-05-265.715.825.715.790.87%0.09%-2.44%1,622,9009,388,00056%5.791.33%5.76-1.17%5.85-0.56%5.94-0.42%-0.23%
2020-05-255.655.765.655.740.35%0.54%-3.69%2,067,10011,801,00064%5.71-1.19%5.83-0.99%5.88-0.76%5.96-0.63%-0.23%
2020-05-225.815.865.725.72-1.89%-1.00%-4.63%3,272,40018,908,00097%5.78-2.04%5.89-1.06%5.93-0.90%6.00-0.68%-0.19%
2020-05-215.956.025.835.83-2.83%-1.15%-3.46%5,690,20033,560,000162%5.90-1.93%5.95-1.08%5.98-0.76%6.04-0.58%-0.18%
2020-05-206.066.065.986.000.00%-0.23%-1.22%2,124,20012,774,00065%6.010.13%6.01-0.27%6.03-0.05%6.07-0.23%-0.16%
2020-05-196.046.075.966.00-0.17%-0.10%-1.45%2,623,90015,758,00072%6.01-0.23%6.03-0.15%6.03-0.23%6.09-0.08%-0.15%
2020-05-186.136.135.996.01-0.83%-0.17%-1.36%2,780,60016,740,00074%6.02-0.64%6.04-0.07%6.04-0.46%6.090.05%-0.15%
2020-05-156.046.126.026.060.50%0.02%-0.49%2,926,10017,729,00078%6.060.43%6.04-0.07%6.07-0.30%6.090.33%-0.18%
2020-05-146.056.066.006.03-0.33%-0.05%-0.66%2,247,40013,558,00056%6.030.02%6.05-0.63%6.09-0.25%6.07-0.02%-0.25%
2020-05-136.026.075.986.05-0.17%0.30%-0.35%2,604,30015,708,00054%6.03-0.48%6.08-0.46%6.11-0.26%6.07-0.05%-0.29%
2020-05-126.126.156.006.06-1.14%-0.02%-0.23%4,355,70026,399,00083%6.06-1.43%6.11-0.39%6.12-0.08%6.07-0.38%-0.36%
2020-05-116.256.256.116.130.66%-0.31%0.54%3,695,50022,724,00070%6.150.33%6.140.07%6.130.38%6.10-0.26%-0.40%
2020-05-086.146.216.096.09-0.33%-0.64%-0.38%5,065,60031,047,00095%6.13-0.05%6.130.21%6.100.81%6.11-0.59%-0.47%
2020-05-076.126.206.106.11-0.97%-0.36%-0.63%3,640,80022,324,00065%6.13-0.03%6.120.58%6.050.10%6.15-0.36%-0.44%
2020-05-066.046.206.026.171.48%0.59%-0.02%5,862,60035,961,00099%6.130.89%6.081.52%6.050.17%6.17-0.15%-0.37%
2020-04-306.016.136.016.082.01%0.00%-1.62%3,508,20021,329,00058%6.081.28%5.99-0.35%6.04-0.64%6.18-0.08%-0.34%
2020-04-296.006.085.925.96-0.50%-0.72%-3.64%3,415,50020,504,00056%6.001.25%6.01-0.38%6.08-0.69%6.19-0.23%-0.30%
2020-04-286.006.105.715.990.17%1.03%-3.37%5,350,80031,726,00084%5.93-2.24%6.04-1.42%6.12-1.47%6.20-0.43%-0.26%
2020-04-276.066.275.965.98-2.13%-1.40%-3.95%9,581,60058,112,000155%6.07-0.23%6.12-1.39%6.21-1.16%6.23-0.42%-0.19%
2020-04-245.906.185.906.11-1.45%0.51%-2.27%7,271,70044,208,000127%6.08-3.23%6.21-2.19%6.28-0.59%6.25-0.70%-0.15%
2020-04-236.396.426.196.20-2.82%-1.31%-1.52%5,608,40035,230,00098%6.28-0.98%6.35-0.27%6.320.22%6.30-0.79%-0.06%
2020-04-226.356.406.276.380.00%0.57%0.54%4,074,90025,851,00066%6.34-0.94%6.370.63%6.310.32%6.35-0.98%0.07%
2020-04-216.396.486.306.380.00%-0.37%-0.45%7,125,30045,630,000100%6.401.03%6.331.15%6.290.64%6.41-0.27%0.31%