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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-24 | 6.49 | 6.58 | 6.42 | 6.49 | 0.46% | -0.11% | 3.31% | 6,462,200 | 41,988,000 | 107% | 6.50 | 0.37% | 6.41 | 1.18% | 6.36 | 0.89% | 6.28 | -0.27% | -0.17% |  |
| 2020-02-21 | 6.38 | 6.63 | 6.34 | 6.46 | 2.22% | -0.20% | 2.56% | 9,006,900 | 58,303,000 | 134% | 6.47 | 3.55% | 6.34 | 1.67% | 6.30 | 1.58% | 6.30 | -1.38% | -0.15% | |
| 2020-02-20 | 6.20 | 6.36 | 6.15 | 6.32 | 1.94% | 1.10% | -1.05% | 6,511,600 | 40,701,000 | 75% | 6.25 | 0.64% | 6.24 | 0.29% | 6.20 | 0.47% | 6.39 | 0.05% | 0.11% |  |
| 2020-02-19 | 6.25 | 6.25 | 6.18 | 6.20 | -0.80% | -0.18% | -2.88% | 5,013,900 | 31,143,000 | 54% | 6.21 | -0.45% | 6.22 | 0.68% | 6.17 | -0.16% | 6.38 | 0.41% | -0.02% | |
| 2020-02-18 | 6.23 | 6.28 | 6.19 | 6.25 | 0.32% | 0.18% | -1.70% | 4,954,700 | 30,912,000 | 54% | 6.24 | 0.60% | 6.18 | 0.55% | 6.18 | -0.36% | 6.36 | 0.76% | -0.29% | |
| 2020-02-17 | 6.09 | 6.25 | 6.09 | 6.23 | 2.30% | 0.45% | -1.27% | 5,341,700 | 33,130,000 | 57% | 6.20 | 2.19% | 6.14 | -0.31% | 6.20 | -1.51% | 6.31 | 0.43% | -0.59% | |
| 2020-02-14 | 6.14 | 6.15 | 6.03 | 6.09 | 0.16% | 0.35% | -3.07% | 4,402,900 | 26,721,000 | 46% | 6.07 | -1.14% | 6.16 | -1.17% | 6.30 | -2.64% | 6.28 | -0.40% | -0.79% | |
| 2020-02-13 | 6.27 | 6.27 | 6.06 | 6.08 | -3.18% | -0.96% | -3.61% | 7,591,100 | 46,603,000 | 77% | 6.14 | -1.98% | 6.23 | -2.38% | 6.47 | -0.11% | 6.31 | -0.58% | -0.84% | |
| 2020-02-12 | 6.35 | 6.35 | 6.22 | 6.28 | 0.16% | 0.27% | -1.02% | 5,420,900 | 33,952,000 | 56% | 6.26 | -0.71% | 6.39 | -2.52% | 6.48 | 0.62% | 6.35 | -0.38% | -0.82% | |
| 2020-02-11 | 6.47 | 6.48 | 6.22 | 6.27 | -3.09% | -0.60% | -1.55% | 7,455,200 | 47,025,000 | 79% | 6.31 | -2.62% | 6.55 | 0.35% | 6.44 | 1.18% | 6.37 | -0.38% | -0.78% | |
| 2020-02-10 | 6.50 | 6.65 | 6.41 | 6.47 | -3.86% | -0.12% | 1.20% | 13,153,900 | 85,217,000 | 149% | 6.48 | -2.75% | 6.53 | 1.24% | 6.36 | 1.44% | 6.39 | -0.03% | -0.74% | |
| 2020-02-07 | 6.53 | 6.87 | 6.40 | 6.73 | 5.82% | 1.04% | 5.24% | 24,751,000 | 164,878,000 | 327% | 6.66 | 6.03% | 6.45 | 7.79% | 6.27 | 3.64% | 6.40 | 1.20% | -0.73% | |
| 2020-02-06 | 6.36 | 6.36 | 6.00 | 6.36 | 10.03% | 1.24% | 0.65% | 10,951,000 | 68,792,000 | 184% | 6.28 | 8.31% | 5.98 | 4.36% | 6.05 | -0.71% | 6.32 | -1.19% | -0.84% | |
| 2020-02-05 | 5.74 | 5.89 | 5.65 | 5.78 | 1.40% | -0.34% | -9.62% | 5,412,800 | 31,392,000 | 91% | 5.80 | 2.56% | 5.73 | -4.42% | 6.10 | -2.26% | 6.40 | -2.35% | -0.70% | |
| 2020-02-04 | 5.26 | 5.85 | 5.26 | 5.70 | -1.04% | 0.80% | -12.96% | 7,111,900 | 40,217,000 | 106% | 5.66 | -1.84% | 6.00 | -5.25% | 6.24 | -3.51% | 6.55 | -2.23% | -0.39% | |
| 2020-02-03 | 5.76 | 5.80 | 5.76 | 5.76 | -10.00% | -0.02% | -14.00% | 5,517,900 | 31,791,000 | 84% | 5.76 | -10.79% | 6.33 | -4.08% | 6.46 | -2.96% | 6.70 | -1.56% | -0.14% | |
| 2020-01-23 | 6.68 | 6.68 | 6.31 | 6.40 | -5.04% | -0.90% | -5.94% | 8,061,600 | 52,064,000 | 140% | 6.46 | -2.73% | 6.60 | -2.09% | 6.66 | -1.67% | 6.80 | -0.86% | 0.05% | |
| 2020-01-22 | 6.71 | 6.82 | 6.55 | 6.74 | -0.74% | 1.52% | -1.79% | 6,699,600 | 44,478,000 | 124% | 6.64 | -2.51% | 6.74 | -1.39% | 6.77 | -1.33% | 6.86 | -0.42% | 0.16% | |
| 2020-01-21 | 6.84 | 6.87 | 6.77 | 6.79 | -0.88% | -0.29% | -1.48% | 3,942,700 | 26,848,000 | 71% | 6.81 | -0.51% | 6.83 | -0.12% | 6.86 | -0.81% | 6.89 | -0.03% | 0.24% | |
| 2020-01-20 | 6.84 | 6.88 | 6.78 | 6.85 | 0.44% | 0.07% | -0.64% | 3,549,500 | 24,297,000 | 61% | 6.85 | -0.10% | 6.84 | -0.64% | 6.92 | -0.12% | 6.89 | 0.06% | 0.27% | |
| 2020-01-17 | 6.81 | 6.90 | 6.81 | 6.82 | -0.44% | -0.47% | -1.02% | 2,675,100 | 18,330,000 | 43% | 6.85 | 0.29% | 6.89 | -0.84% | 6.93 | 0.03% | 6.89 | 0.07% | 0.23% | |
| 2020-01-16 | 6.92 | 6.95 | 6.79 | 6.85 | -0.87% | 0.26% | -0.51% | 4,966,100 | 33,929,000 | 77% | 6.83 | -1.63% | 6.94 | -0.24% | 6.93 | -0.03% | 6.89 | 0.10% | 0.20% |  |
| 2020-01-15 | 7.04 | 7.05 | 6.90 | 6.91 | -1.85% | -0.50% | 0.47% | 5,839,100 | 40,554,000 | 88% | 6.95 | -0.79% | 6.96 | 0.22% | 6.93 | 0.28% | 6.88 | 0.25% | 0.20% | |
| 2020-01-14 | 6.92 | 7.05 | 6.89 | 7.04 | 1.88% | 0.57% | 2.61% | 9,308,700 | 65,161,000 | 144% | 7.00 | 1.30% | 6.95 | 1.00% | 6.91 | 0.55% | 6.86 | 0.72% | 0.17% | |
| 2020-01-13 | 6.86 | 6.94 | 6.85 | 6.91 | 0.58% | 0.00% | 1.44% | 5,546,600 | 38,325,000 | 85% | 6.91 | 0.70% | 6.88 | 0.19% | 6.87 | 0.20% | 6.81 | 0.31% | 0.09% | |
| 2020-01-10 | 6.88 | 6.90 | 6.82 | 6.87 | -0.15% | 0.12% | 1.16% | 3,706,900 | 25,436,000 | 57% | 6.86 | 0.15% | 6.86 | 0.00% | 6.86 | 0.12% | 6.79 | 0.30% | 0.05% | |
| 2020-01-09 | 6.86 | 6.91 | 6.79 | 6.88 | 1.03% | 0.41% | 1.61% | 5,796,400 | 39,719,000 | 87% | 6.85 | -0.26% | 6.86 | 0.09% | 6.85 | 0.18% | 6.77 | 0.25% | 0.01% | |
| 2020-01-08 | 6.85 | 6.95 | 6.81 | 6.81 | -1.02% | -0.87% | 0.83% | 8,901,200 | 61,149,000 | 138% | 6.87 | 0.09% | 6.86 | 0.26% | 6.84 | 0.37% | 6.75 | 0.36% | -0.02% | |
| 2020-01-07 | 6.83 | 6.90 | 6.81 | 6.88 | 1.18% | 0.23% | 2.23% | 7,454,500 | 51,170,000 | 124% | 6.86 | 0.42% | 6.84 | 0.38% | 6.81 | 0.80% | 6.73 | 0.25% | -0.07% | |
| 2020-01-06 | 6.81 | 6.89 | 6.78 | 6.80 | 0.00% | -0.51% | 1.30% | 7,142,700 | 48,818,000 | 122% | 6.84 | 0.44% | 6.81 | 0.47% | 6.76 | 0.54% | 6.71 | -0.28% | -0.09% | | |
|
