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
2019-07-157.797.927.557.871.03%1.25%-4.76%5,101,10039,649,00048%7.77-0.10%7.80-0.54%7.85-1.11%8.260.09%0.23%
2019-07-127.857.877.717.79-0.38%0.12%-5.64%3,520,90027,396,00030%7.78-0.78%7.84-0.55%7.93-1.15%8.260.18%0.22%
2019-07-117.937.977.747.82-0.89%-0.28%-5.11%5,584,80043,796,00048%7.84-0.84%7.89-1.30%8.03-1.09%8.24-0.04%0.15%
2019-07-108.008.047.847.89-1.50%-0.23%-4.29%3,645,60028,829,00031%7.91-0.18%7.99-1.22%8.11-2.30%8.24-0.01%0.13%
2019-07-098.008.057.828.010.75%1.11%-2.85%5,008,20039,676,00043%7.92-1.75%8.09-0.98%8.30-0.99%8.250.07%0.14%
2019-07-088.408.407.917.95-3.28%-1.40%-3.51%9,046,70072,944,00078%8.06-1.92%8.17-2.75%8.390.28%8.240.09%0.17%
2019-07-058.108.308.108.220.74%-0.01%-0.15%8,260,70067,910,00071%8.220.10%8.40-0.69%8.360.44%8.23-0.18%0.23%
2019-07-048.458.488.108.16-3.43%-0.65%-1.05%12,736,800104,613,000105%8.21-4.30%8.460.51%8.330.14%8.25-0.10%0.32%
2019-07-038.598.898.258.45-1.05%-1.54%2.36%21,319,200182,961,000184%8.581.22%8.422.16%8.321.61%8.260.86%0.39%
2019-07-028.118.868.048.545.56%0.72%4.34%25,630,800217,324,000243%8.485.97%8.244.06%8.183.35%8.191.30%0.35%
2019-07-017.938.127.868.094.66%1.11%0.12%12,378,90099,046,000136%8.003.21%7.920.78%7.92-0.08%8.080.01%0.24%
2019-06-287.927.957.627.73-2.40%-0.28%-4.32%6,675,20051,744,00075%7.75-2.21%7.86-0.86%7.92-2.10%8.08-0.46%0.23%
2019-06-277.827.987.827.920.25%-0.09%-2.41%5,827,20046,195,00060%7.93-0.05%7.92-0.65%8.09-0.87%8.12-0.31%0.31%
2019-06-267.948.017.867.900.13%-0.39%-2.96%3,729,50029,577,00031%7.930.18%7.98-2.08%8.17-0.27%8.140.09%0.40%
2019-06-258.068.077.827.89-2.35%-0.34%-3.00%7,104,70056,245,00053%7.92-1.41%8.15-1.11%8.190.00%8.130.36%0.36%
2019-06-248.108.137.948.08-3.12%0.62%-0.31%10,972,10088,111,00077%8.03-3.95%8.24-0.59%8.190.02%8.110.68%0.28%
2019-06-218.348.488.308.34-0.36%-0.24%3.60%13,367,900111,755,00097%8.360.94%8.291.46%8.190.64%8.050.79%0.11%
2019-06-208.088.438.088.373.46%1.06%4.80%13,003,900107,698,00097%8.281.09%8.171.64%8.130.12%7.990.57%-0.03%
2019-06-198.238.358.028.092.02%-1.26%1.86%10,373,50084,993,00081%8.193.88%8.03-0.19%8.120.35%7.940.47%-0.16%
2019-06-187.897.987.787.93-0.13%0.55%0.32%6,406,00050,525,00049%7.89-0.63%8.05-1.11%8.100.50%7.910.17%-0.27%
2019-06-177.888.077.827.94-0.50%0.04%0.61%7,220,50057,309,00054%7.94-2.72%8.140.04%8.061.00%7.89-0.06%-0.32%
2019-06-148.268.417.917.98-4.43%-2.19%1.05%16,639,900135,769,000127%8.16-0.31%8.141.18%7.981.01%7.900.32%-0.46%
2019-06-137.978.747.778.353.99%2.03%6.07%25,413,000207,970,000203%8.181.69%8.043.01%7.901.77%7.870.59%-0.70%
2019-06-128.178.187.908.03-0.74%-0.22%2.61%17,828,800143,478,000162%8.052.51%7.812.03%7.761.39%7.83-0.28%-0.92%
2019-06-117.488.097.488.0910.07%3.04%3.08%19,769,300155,206,000182%7.856.61%7.651.97%7.650.78%7.85-0.46%-0.98%
2019-06-107.647.687.207.35-3.80%-0.19%-6.77%11,788,30086,808,000110%7.36-3.04%7.50-1.64%7.59-1.84%7.88-0.96%-1.04%
2019-06-067.567.737.407.641.06%0.59%-4.02%9,812,90074,528,00097%7.60-0.43%7.63-0.88%7.74-1.21%7.96-0.66%-1.05%
2019-06-057.707.757.557.56-0.40%-0.89%-5.65%5,943,90045,342,00058%7.63-0.55%7.70-1.42%7.83-1.14%8.01-0.69%-1.06%
2019-06-047.777.847.507.59-1.68%-1.04%-5.94%7,866,20060,333,00071%7.67-1.01%7.81-1.28%7.92-1.63%8.07-0.70%-1.09%
2019-06-038.058.057.507.720.00%-0.36%-5.00%11,938,10092,494,000101%7.75-3.46%7.91-1.92%8.05-1.17%8.13-0.31%-1.13%