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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 9.27 | 9.32 | 8.35 | 8.43 | -9.16% | -3.46% | -8.55% | 25,842,800 | 225,660,000 | 118% | 8.73 | -6.15% | 9.11 | -1.97% | 9.15 | -1.36% | 9.22 | -1.38% | -1.45% |  |
| 2019-05-16 | 9.45 | 9.46 | 9.20 | 9.28 | -2.73% | -0.26% | -0.72% | 21,791,000 | 202,746,000 | 106% | 9.30 | -0.48% | 9.29 | -0.05% | 9.28 | 0.46% | 9.35 | -0.19% | -1.44% |  |
| 2019-05-15 | 9.19 | 9.57 | 9.12 | 9.54 | 4.49% | 2.04% | 1.87% | 22,768,900 | 212,877,000 | 114% | 9.35 | 2.01% | 9.30 | 0.66% | 9.24 | -0.02% | 9.37 | -0.44% | -1.54% | |
| 2019-05-14 | 8.95 | 9.39 | 8.95 | 9.13 | -0.98% | -0.38% | -2.93% | 12,510,400 | 114,658,000 | 64% | 9.17 | -1.73% | 9.24 | 0.33% | 9.24 | -0.26% | 9.41 | -1.19% | -1.52% | |
| 2019-05-13 | 9.40 | 9.58 | 9.11 | 9.22 | -2.12% | -1.14% | -3.14% | 16,212,600 | 151,196,000 | 81% | 9.33 | 1.23% | 9.21 | -0.24% | 9.26 | -0.18% | 9.52 | -1.11% | -1.44% | |
| 2019-05-10 | 9.07 | 9.55 | 8.87 | 9.42 | 6.32% | 2.25% | -2.14% | 25,157,900 | 231,779,000 | 121% | 9.21 | 1.36% | 9.23 | -0.39% | 9.28 | -1.43% | 9.63 | -1.13% | -1.45% | |
| 2019-05-09 | 9.20 | 9.39 | 8.83 | 8.86 | -3.38% | -2.52% | -9.00% | 18,256,400 | 165,931,000 | 92% | 9.09 | -2.86% | 9.26 | -1.00% | 9.41 | -0.76% | 9.74 | -2.20% | -1.46% | |
| 2019-05-08 | 9.13 | 9.59 | 9.05 | 9.17 | -0.54% | -2.00% | -7.89% | 22,654,500 | 211,982,000 | 114% | 9.36 | 0.49% | 9.36 | -1.75% | 9.49 | -0.96% | 9.96 | -1.82% | -1.41% | |
| 2019-05-07 | 8.94 | 9.60 | 8.94 | 9.22 | 2.90% | -0.98% | -9.07% | 22,629,100 | 210,692,000 | 114% | 9.31 | -1.08% | 9.53 | -0.82% | 9.58 | -2.47% | 10.14 | -2.65% | -1.29% | |
| 2019-05-06 | 9.44 | 9.96 | 8.96 | 8.96 | -10.04% | -4.81% | -13.98% | 19,105,500 | 179,849,000 | 94% | 9.41 | -4.40% | 9.60 | -1.53% | 9.82 | -2.24% | 10.42 | -2.35% | -1.03% | |
| 2019-04-30 | 9.48 | 10.19 | 9.31 | 9.96 | 7.56% | 1.16% | -6.63% | 21,825,900 | 214,894,000 | 101% | 9.85 | 3.59% | 9.75 | -2.12% | 10.04 | -1.09% | 10.67 | -1.27% | -0.88% | |
| 2019-04-29 | 9.70 | 9.90 | 9.18 | 9.26 | -3.44% | -2.58% | -14.29% | 16,560,700 | 157,402,000 | 73% | 9.51 | -4.07% | 9.96 | -3.28% | 10.16 | -3.60% | 10.80 | -1.20% | -0.73% | |
| 2019-04-26 | 9.72 | 10.22 | 9.54 | 9.59 | -4.86% | -3.21% | -12.30% | 13,594,600 | 134,697,000 | 58% | 9.91 | -4.79% | 10.30 | -1.28% | 10.53 | -1.96% | 10.94 | -0.26% | -0.53% | |
| 2019-04-25 | 10.81 | 10.89 | 9.86 | 10.08 | -5.26% | -3.13% | -8.05% | 18,978,500 | 197,482,000 | 81% | 10.41 | -0.74% | 10.44 | -2.92% | 10.75 | -2.26% | 10.96 | -0.39% | -0.59% | |
| 2019-04-24 | 10.07 | 10.65 | 10.07 | 10.64 | 4.62% | 1.49% | -3.33% | 18,704,200 | 196,104,000 | 73% | 10.48 | 0.75% | 10.75 | -2.04% | 10.99 | -1.63% | 11.01 | -1.27% | -0.71% | |
| 2019-04-23 | 10.66 | 10.86 | 10.07 | 10.17 | -5.54% | -2.27% | -8.77% | 12,707,500 | 132,239,000 | 44% | 10.41 | -3.70% | 10.97 | -2.60% | 11.18 | -0.61% | 11.15 | -1.21% | -0.66% | |
| 除权分界线,2019年04月23日,10股送2.000股， 10股派5.000元(以下数据已经复权) |
| 2019-04-22 | 10.56 | 11.04 | 10.56 | 10.77 | 1.10% | -0.36% | -4.59% | 16,320,300 | 219,793,000 | 64% | 10.81 | 1.08% | 11.27 | -0.20% | 11.24 | 0.38% | 11.29 | -1.64% | -0.54% | |
| 2019-04-19 | 10.83 | 10.89 | 10.53 | 10.65 | -2.22% | -0.38% | -7.17% | 14,324,400 | 190,931,000 | 47% | 10.69 | -2.74% | 11.29 | 0.10% | 11.20 | 0.86% | 11.47 | -0.68% | -0.29% | |
| 2019-04-18 | 10.83 | 11.23 | 10.83 | 10.89 | -2.24% | -0.91% | -5.71% | 20,997,500 | 287,464,000 | 63% | 10.99 | 1.08% | 11.28 | 1.08% | 11.11 | 0.83% | 11.55 | -0.04% | -0.16% | |
| 2019-04-17 | 10.86 | 11.32 | 10.46 | 11.14 | 3.97% | 2.46% | -3.57% | 29,273,700 | 396,651,000 | 82% | 10.88 | 1.76% | 11.16 | 2.24% | 11.01 | -1.02% | 11.56 | -0.85% | -0.09% | |
| 2019-04-16 | 10.43 | 10.89 | 10.43 | 10.72 | 1.66% | 0.28% | -8.04% | 18,092,100 | 241,061,000 | 44% | 10.69 | 0.75% | 10.91 | 0.23% | 11.13 | -1.62% | 11.65 | 0.28% | 0.09% | |
| 2019-04-15 | 10.28 | 10.81 | 10.28 | 10.54 | 2.18% | -0.62% | -9.28% | 22,046,200 | 291,675,000 | 48% | 10.61 | 3.69% | 10.89 | -2.42% | 11.31 | -2.68% | 11.62 | 0.75% | 0.11% | |
| 2019-04-12 | 10.08 | 10.40 | 10.08 | 10.32 | 3.09% | 0.84% | -10.56% | 21,997,000 | 281,056,000 | 42% | 10.23 | -2.95% | 11.16 | -2.97% | 11.62 | -1.37% | 11.54 | -0.83% | 0.01% | |
| 2019-04-11 | 10.87 | 10.96 | 10.00 | 10.01 | -9.08% | -5.07% | -13.96% | 33,593,100 | 441,734,000 | 60% | 10.54 | -6.68% | 11.50 | -3.76% | 11.78 | -0.65% | 11.63 | -1.57% | 0.27% | |
| 2019-04-10 | 11.08 | 11.67 | 10.84 | 11.01 | -2.80% | -2.56% | -6.85% | 32,479,500 | 456,540,000 | 55% | 11.30 | -0.36% | 11.95 | -0.28% | 11.86 | -0.46% | 11.82 | -0.76% | 0.90% | |
| 2019-04-09 | 11.55 | 12.02 | 10.92 | 11.33 | -5.82% | -0.11% | -4.90% | 44,294,900 | 624,805,000 | 69% | 11.34 | -4.04% | 11.98 | 0.48% | 11.92 | 1.03% | 11.91 | -0.11% | 1.60% | |
| 2019-04-08 | 11.29 | 12.50 | 11.29 | 12.03 | 4.34% | 1.78% | 0.87% | 57,588,200 | 845,279,000 | 94% | 11.82 | 2.92% | 11.93 | 0.68% | 11.80 | 2.78% | 11.92 | 0.86% | 1.97% | |
| 2019-04-04 | 11.37 | 11.84 | 11.13 | 11.53 | 3.99% | 0.39% | -2.49% | 48,302,000 | 689,574,000 | 80% | 11.48 | 3.50% | 11.85 | 1.95% | 11.48 | -0.43% | 11.82 | 0.62% | 2.06% | |
| 2019-04-03 | 11.04 | 11.45 | 10.78 | 11.08 | -1.48% | -0.08% | -5.64% | 38,676,400 | 534,102,000 | 63% | 11.09 | -4.21% | 11.62 | 2.18% | 11.53 | -2.25% | 11.75 | 0.69% | 2.34% | |
| 2019-04-02 | 10.87 | 12.24 | 10.85 | 11.25 | 0.00% | -2.85% | -3.57% | 69,214,300 | 996,432,000 | 121% | 11.58 | 6.79% | 11.37 | 0.05% | 11.79 | -0.94% | 11.67 | 0.94% | 2.45% | | |
|
