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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 7.92 | 7.99 | 7.72 | 7.90 | -0.13% | 0.59% | 2.56% | 7,454,700 | 58,551,000 | 84% | 7.85 | -2.09% | 7.95 | 0.74% | 7.85 | 0.55% | 7.70 | 0.31% | 0.41% |  |
| 2019-09-11 | 8.04 | 8.24 | 7.85 | 7.91 | -1.98% | -1.40% | 3.01% | 15,149,900 | 121,529,000 | 184% | 8.02 | 1.33% | 7.89 | 1.60% | 7.80 | 1.42% | 7.68 | 1.11% | 0.44% | |
| 2019-09-10 | 7.70 | 8.09 | 7.66 | 8.07 | 4.67% | 1.93% | 6.25% | 17,839,900 | 141,239,000 | 245% | 7.92 | 3.97% | 7.76 | 2.35% | 7.69 | 1.79% | 7.60 | 1.05% | 0.37% | |
| 2019-09-09 | 7.59 | 7.72 | 7.55 | 7.71 | 2.39% | 1.25% | 2.58% | 9,497,900 | 72,323,000 | 145% | 7.62 | 0.85% | 7.59 | 0.58% | 7.56 | 0.64% | 7.52 | -0.05% | 0.38% | |
| 2019-09-06 | 7.59 | 7.70 | 7.46 | 7.53 | -0.40% | -0.28% | 0.13% | 6,358,800 | 48,014,000 | 93% | 7.55 | -0.36% | 7.54 | 0.05% | 7.51 | 0.60% | 7.52 | 0.20% | 0.56% | |
| 2019-09-05 | 7.49 | 7.64 | 7.49 | 7.56 | 1.20% | -0.24% | 0.73% | 8,859,100 | 67,130,000 | 123% | 7.58 | 1.35% | 7.54 | 0.97% | 7.47 | 0.53% | 7.51 | 0.42% | 0.71% | |
| 2019-09-04 | 7.53 | 7.64 | 7.37 | 7.47 | -1.84% | -0.09% | -0.05% | 6,181,800 | 46,222,000 | 91% | 7.48 | -0.81% | 7.47 | 0.77% | 7.43 | 0.11% | 7.47 | 0.17% | 0.70% | |
| 2019-09-03 | 7.36 | 7.73 | 7.29 | 7.61 | 3.68% | 0.96% | 2.00% | 8,751,500 | 65,971,000 | 139% | 7.54 | 3.27% | 7.41 | 1.09% | 7.42 | -0.47% | 7.46 | 0.39% | 0.71% | |
| 2019-09-02 | 7.19 | 7.38 | 7.18 | 7.34 | 1.94% | 0.56% | -1.24% | 4,248,300 | 31,007,000 | 71% | 7.30 | 0.17% | 7.33 | -0.71% | 7.45 | -1.04% | 7.43 | 0.38% | 0.68% | |
| 2019-08-30 | 7.48 | 7.49 | 7.19 | 7.20 | -3.36% | -1.19% | -2.76% | 5,640,300 | 41,103,000 | 92% | 7.29 | -1.99% | 7.38 | -2.25% | 7.53 | -0.11% | 7.40 | 0.15% | 0.58% | |
| 2019-08-29 | 7.37 | 7.49 | 7.37 | 7.45 | 1.09% | 0.20% | 0.77% | 3,309,300 | 24,605,000 | 58% | 7.44 | -0.15% | 7.55 | -0.63% | 7.54 | 0.41% | 7.39 | 0.60% | 0.48% | |
| 2019-08-28 | 7.47 | 7.58 | 7.36 | 7.37 | -3.03% | -1.02% | 0.29% | 5,138,900 | 38,265,000 | 89% | 7.45 | -2.87% | 7.60 | 0.42% | 7.51 | 0.19% | 7.35 | 0.44% | 0.30% | |
| 2019-08-27 | 7.48 | 7.83 | 7.48 | 7.60 | 0.53% | -0.86% | 3.87% | 7,925,700 | 60,759,000 | 146% | 7.67 | 0.63% | 7.57 | 1.24% | 7.49 | 1.07% | 7.32 | 1.08% | 0.15% | |
| 2019-08-26 | 7.43 | 7.90 | 7.31 | 7.56 | -1.43% | -0.76% | 4.43% | 12,036,400 | 91,696,000 | 245% | 7.62 | 2.59% | 7.47 | 2.12% | 7.42 | 2.45% | 7.24 | 1.81% | -0.08% | |
| 2019-08-23 | 7.19 | 7.70 | 7.10 | 7.67 | 6.68% | 3.29% | 7.88% | 10,051,200 | 74,640,000 | 247% | 7.43 | 3.85% | 7.32 | 2.26% | 7.24 | 2.02% | 7.11 | 1.62% | -0.36% | |
| 2019-08-22 | 7.19 | 7.23 | 7.05 | 7.19 | 1.27% | 0.55% | 2.76% | 3,986,500 | 28,506,000 | 113% | 7.15 | 0.17% | 7.16 | 0.66% | 7.10 | 1.00% | 7.00 | 0.36% | -0.68% | |
| 2019-08-21 | 7.14 | 7.20 | 7.07 | 7.10 | -0.42% | -0.55% | 1.84% | 2,321,100 | 16,571,000 | 64% | 7.14 | -0.49% | 7.11 | 0.58% | 7.03 | 0.36% | 6.97 | 0.27% | -0.83% | |
| 2019-08-20 | 7.20 | 7.25 | 7.11 | 7.13 | -0.70% | -0.61% | 2.55% | 3,537,500 | 25,377,000 | 90% | 7.17 | 1.62% | 7.07 | 1.48% | 7.00 | 0.68% | 6.95 | 0.14% | -0.98% | |
| 2019-08-19 | 7.00 | 7.22 | 6.92 | 7.18 | 3.16% | 1.70% | 3.41% | 6,042,100 | 42,660,000 | 123% | 7.06 | 1.47% | 6.97 | 0.84% | 6.95 | 0.65% | 6.94 | -0.70% | -1.27% | |
| 2019-08-16 | 6.99 | 7.00 | 6.88 | 6.96 | -0.57% | 0.03% | -0.46% | 2,923,100 | 20,338,000 | 60% | 6.96 | 1.74% | 6.91 | 0.25% | 6.91 | 0.26% | 6.99 | -0.80% | -1.21% | |
| 2019-08-15 | 6.72 | 7.11 | 6.60 | 7.00 | 0.72% | 2.35% | -0.68% | 4,391,800 | 30,034,000 | 87% | 6.84 | -1.64% | 6.89 | -0.52% | 6.89 | -0.36% | 7.05 | -1.22% | -1.14% | |
| 2019-08-14 | 7.00 | 7.04 | 6.90 | 6.95 | 0.58% | -0.04% | -2.59% | 3,336,800 | 23,202,000 | 67% | 6.95 | 0.86% | 6.93 | 0.51% | 6.92 | 0.12% | 7.14 | -1.08% | -1.00% | |
| 2019-08-13 | 6.95 | 6.95 | 6.86 | 6.91 | -0.58% | 0.23% | -4.20% | 2,875,900 | 19,827,000 | 56% | 6.89 | -0.45% | 6.89 | -0.26% | 6.91 | -0.43% | 7.21 | -1.17% | -0.88% | |
| 2019-08-12 | 6.82 | 6.96 | 6.82 | 6.95 | 1.91% | 0.36% | -4.77% | 2,966,600 | 20,545,000 | 56% | 6.93 | 0.95% | 6.91 | 0.06% | 6.94 | -1.41% | 7.30 | -0.98% | -0.74% | |
| 2019-08-09 | 6.92 | 6.96 | 6.76 | 6.82 | -1.30% | -0.58% | -7.46% | 3,557,500 | 24,404,000 | 65% | 6.86 | -1.05% | 6.91 | -0.65% | 7.04 | -1.36% | 7.37 | -1.62% | -0.61% | |
| 2019-08-08 | 6.91 | 7.00 | 6.86 | 6.91 | 0.14% | -0.33% | -7.76% | 5,042,900 | 34,963,000 | 86% | 6.93 | 0.35% | 6.95 | -1.92% | 7.13 | -1.82% | 7.49 | -1.15% | -0.39% | |
| 2019-08-07 | 7.02 | 7.05 | 6.86 | 6.90 | -1.85% | -0.13% | -8.95% | 5,867,900 | 40,539,000 | 99% | 6.91 | -0.95% | 7.09 | -2.21% | 7.27 | -2.23% | 7.58 | -1.20% | -0.27% | |
| 2019-08-06 | 7.49 | 7.49 | 6.79 | 7.03 | -6.76% | 0.79% | -8.34% | 12,802,700 | 89,303,000 | 228% | 6.98 | -8.69% | 7.25 | -6.59% | 7.43 | -5.34% | 7.67 | -2.80% | -0.16% | |
| 2019-08-05 | 7.70 | 7.80 | 7.52 | 7.54 | -2.46% | -1.30% | -4.45% | 4,426,700 | 33,817,000 | 106% | 7.64 | -1.32% | 7.76 | -1.32% | 7.85 | -1.02% | 7.89 | -0.13% | 0.09% | |
| 2019-08-02 | 7.60 | 7.82 | 7.60 | 7.73 | 0.00% | -0.14% | -2.16% | 3,483,100 | 26,962,000 | 84% | 7.74 | -2.11% | 7.86 | -1.27% | 7.93 | -0.89% | 7.90 | -0.08% | 0.03% | | |
|
