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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 5.90 | 6.03 | 5.84 | 5.98 | 1.18% | 0.83% | 1.84% | 5,369,700 | 31,847,000 | 177% | 5.93 | 0.05% | 5.93 | 0.08% | 5.92 | 0.24% | 5.87 | 0.10% | -0.28% | |
| 2020-06-03 | 5.93 | 5.97 | 5.89 | 5.91 | -0.34% | -0.30% | 0.75% | 3,253,900 | 19,288,000 | 106% | 5.93 | -0.17% | 5.93 | 0.27% | 5.91 | 0.26% | 5.87 | -0.07% | -0.35% | |
| 2020-06-02 | 5.98 | 5.98 | 5.91 | 5.93 | -0.50% | -0.13% | 1.02% | 3,081,100 | 18,297,000 | 104% | 5.94 | 0.32% | 5.91 | 0.37% | 5.89 | 0.41% | 5.87 | -0.09% | -0.36% |  |
| 2020-06-01 | 5.85 | 5.97 | 5.85 | 5.96 | 1.53% | 0.69% | 1.45% | 4,212,100 | 24,931,000 | 145% | 5.92 | 0.94% | 5.89 | 0.55% | 5.87 | 0.83% | 5.88 | -0.14% | -0.36% |  |
| 2020-05-29 | 5.85 | 5.93 | 5.81 | 5.87 | 0.34% | 0.10% | -0.22% | 2,517,800 | 14,765,000 | 90% | 5.86 | -0.05% | 5.86 | 0.34% | 5.82 | 0.35% | 5.88 | -0.34% | -0.35% | |
| 2020-05-28 | 5.84 | 5.99 | 5.80 | 5.85 | 0.17% | -0.29% | -0.90% | 2,853,800 | 16,742,000 | 100% | 5.87 | 0.53% | 5.84 | 1.02% | 5.80 | -0.43% | 5.90 | -0.24% | -0.28% | |
| 2020-05-27 | 5.77 | 5.89 | 5.77 | 5.84 | 0.86% | 0.07% | -1.30% | 2,277,300 | 13,290,000 | 81% | 5.84 | 0.88% | 5.78 | 0.33% | 5.82 | -0.43% | 5.92 | -0.30% | -0.26% | |
| 2020-05-26 | 5.71 | 5.82 | 5.71 | 5.79 | 0.87% | 0.09% | -2.44% | 1,622,900 | 9,388,000 | 56% | 5.79 | 1.33% | 5.76 | -1.17% | 5.85 | -0.56% | 5.94 | -0.42% | -0.23% | |
| 2020-05-25 | 5.65 | 5.76 | 5.65 | 5.74 | 0.35% | 0.54% | -3.69% | 2,067,100 | 11,801,000 | 64% | 5.71 | -1.19% | 5.83 | -0.99% | 5.88 | -0.76% | 5.96 | -0.63% | -0.23% | |
| 2020-05-22 | 5.81 | 5.86 | 5.72 | 5.72 | -1.89% | -1.00% | -4.63% | 3,272,400 | 18,908,000 | 97% | 5.78 | -2.04% | 5.89 | -1.06% | 5.93 | -0.90% | 6.00 | -0.68% | -0.19% | |
| 2020-05-21 | 5.95 | 6.02 | 5.83 | 5.83 | -2.83% | -1.15% | -3.46% | 5,690,200 | 33,560,000 | 162% | 5.90 | -1.93% | 5.95 | -1.08% | 5.98 | -0.76% | 6.04 | -0.58% | -0.18% | |
| 2020-05-20 | 6.06 | 6.06 | 5.98 | 6.00 | 0.00% | -0.23% | -1.22% | 2,124,200 | 12,774,000 | 65% | 6.01 | 0.13% | 6.01 | -0.27% | 6.03 | -0.05% | 6.07 | -0.23% | -0.16% | |
| 2020-05-19 | 6.04 | 6.07 | 5.96 | 6.00 | -0.17% | -0.10% | -1.45% | 2,623,900 | 15,758,000 | 72% | 6.01 | -0.23% | 6.03 | -0.15% | 6.03 | -0.23% | 6.09 | -0.08% | -0.15% | |
| 2020-05-18 | 6.13 | 6.13 | 5.99 | 6.01 | -0.83% | -0.17% | -1.36% | 2,780,600 | 16,740,000 | 74% | 6.02 | -0.64% | 6.04 | -0.07% | 6.04 | -0.46% | 6.09 | 0.05% | -0.15% | |
| 2020-05-15 | 6.04 | 6.12 | 6.02 | 6.06 | 0.50% | 0.02% | -0.49% | 2,926,100 | 17,729,000 | 78% | 6.06 | 0.43% | 6.04 | -0.07% | 6.07 | -0.30% | 6.09 | 0.33% | -0.18% | |
| 2020-05-14 | 6.05 | 6.06 | 6.00 | 6.03 | -0.33% | -0.05% | -0.66% | 2,247,400 | 13,558,000 | 56% | 6.03 | 0.02% | 6.05 | -0.63% | 6.09 | -0.25% | 6.07 | -0.02% | -0.25% | |
| 2020-05-13 | 6.02 | 6.07 | 5.98 | 6.05 | -0.17% | 0.30% | -0.35% | 2,604,300 | 15,708,000 | 54% | 6.03 | -0.48% | 6.08 | -0.46% | 6.11 | -0.26% | 6.07 | -0.05% | -0.29% | |
| 2020-05-12 | 6.12 | 6.15 | 6.00 | 6.06 | -1.14% | -0.02% | -0.23% | 4,355,700 | 26,399,000 | 83% | 6.06 | -1.43% | 6.11 | -0.39% | 6.12 | -0.08% | 6.07 | -0.38% | -0.36% | |
| 2020-05-11 | 6.25 | 6.25 | 6.11 | 6.13 | 0.66% | -0.31% | 0.54% | 3,695,500 | 22,724,000 | 70% | 6.15 | 0.33% | 6.14 | 0.07% | 6.13 | 0.38% | 6.10 | -0.26% | -0.40% | |
| 2020-05-08 | 6.14 | 6.21 | 6.09 | 6.09 | -0.33% | -0.64% | -0.38% | 5,065,600 | 31,047,000 | 95% | 6.13 | -0.05% | 6.13 | 0.21% | 6.10 | 0.81% | 6.11 | -0.59% | -0.47% | |
| 2020-05-07 | 6.12 | 6.20 | 6.10 | 6.11 | -0.97% | -0.36% | -0.63% | 3,640,800 | 22,324,000 | 65% | 6.13 | -0.03% | 6.12 | 0.58% | 6.05 | 0.10% | 6.15 | -0.36% | -0.44% | |
| 2020-05-06 | 6.04 | 6.20 | 6.02 | 6.17 | 1.48% | 0.59% | -0.02% | 5,862,600 | 35,961,000 | 99% | 6.13 | 0.89% | 6.08 | 1.52% | 6.05 | 0.17% | 6.17 | -0.15% | -0.37% | |
| 2020-04-30 | 6.01 | 6.13 | 6.01 | 6.08 | 2.01% | 0.00% | -1.62% | 3,508,200 | 21,329,000 | 58% | 6.08 | 1.28% | 5.99 | -0.35% | 6.04 | -0.64% | 6.18 | -0.08% | -0.34% | |
| 2020-04-29 | 6.00 | 6.08 | 5.92 | 5.96 | -0.50% | -0.72% | -3.64% | 3,415,500 | 20,504,000 | 56% | 6.00 | 1.25% | 6.01 | -0.38% | 6.08 | -0.69% | 6.19 | -0.23% | -0.30% | |
| 2020-04-28 | 6.00 | 6.10 | 5.71 | 5.99 | 0.17% | 1.03% | -3.37% | 5,350,800 | 31,726,000 | 84% | 5.93 | -2.24% | 6.04 | -1.42% | 6.12 | -1.47% | 6.20 | -0.43% | -0.26% | |
| 2020-04-27 | 6.06 | 6.27 | 5.96 | 5.98 | -2.13% | -1.40% | -3.95% | 9,581,600 | 58,112,000 | 155% | 6.07 | -0.23% | 6.12 | -1.39% | 6.21 | -1.16% | 6.23 | -0.42% | -0.19% | |
| 2020-04-24 | 5.90 | 6.18 | 5.90 | 6.11 | -1.45% | 0.51% | -2.27% | 7,271,700 | 44,208,000 | 127% | 6.08 | -3.23% | 6.21 | -2.19% | 6.28 | -0.59% | 6.25 | -0.70% | -0.15% | |
| 2020-04-23 | 6.39 | 6.42 | 6.19 | 6.20 | -2.82% | -1.31% | -1.52% | 5,608,400 | 35,230,000 | 98% | 6.28 | -0.98% | 6.35 | -0.27% | 6.32 | 0.22% | 6.30 | -0.79% | -0.06% | |
| 2020-04-22 | 6.35 | 6.40 | 6.27 | 6.38 | 0.00% | 0.57% | 0.54% | 4,074,900 | 25,851,000 | 66% | 6.34 | -0.94% | 6.37 | 0.63% | 6.31 | 0.32% | 6.35 | -0.98% | 0.07% | |
| 2020-04-21 | 6.39 | 6.48 | 6.30 | 6.38 | 0.00% | -0.37% | -0.45% | 7,125,300 | 45,630,000 | 100% | 6.40 | 1.03% | 6.33 | 1.15% | 6.29 | 0.64% | 6.41 | -0.27% | 0.31% | | |
|
