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
2020-02-246.496.586.426.490.46%-0.11%3.31%6,462,20041,988,000107%6.500.37%6.411.18%6.360.89%6.28-0.27%-0.17%
2020-02-216.386.636.346.462.22%-0.20%2.56%9,006,90058,303,000134%6.473.55%6.341.67%6.301.58%6.30-1.38%-0.15%
2020-02-206.206.366.156.321.94%1.10%-1.05%6,511,60040,701,00075%6.250.64%6.240.29%6.200.47%6.390.05%0.11%
2020-02-196.256.256.186.20-0.80%-0.18%-2.88%5,013,90031,143,00054%6.21-0.45%6.220.68%6.17-0.16%6.380.41%-0.02%
2020-02-186.236.286.196.250.32%0.18%-1.70%4,954,70030,912,00054%6.240.60%6.180.55%6.18-0.36%6.360.76%-0.29%
2020-02-176.096.256.096.232.30%0.45%-1.27%5,341,70033,130,00057%6.202.19%6.14-0.31%6.20-1.51%6.310.43%-0.59%
2020-02-146.146.156.036.090.16%0.35%-3.07%4,402,90026,721,00046%6.07-1.14%6.16-1.17%6.30-2.64%6.28-0.40%-0.79%
2020-02-136.276.276.066.08-3.18%-0.96%-3.61%7,591,10046,603,00077%6.14-1.98%6.23-2.38%6.47-0.11%6.31-0.58%-0.84%
2020-02-126.356.356.226.280.16%0.27%-1.02%5,420,90033,952,00056%6.26-0.71%6.39-2.52%6.480.62%6.35-0.38%-0.82%
2020-02-116.476.486.226.27-3.09%-0.60%-1.55%7,455,20047,025,00079%6.31-2.62%6.550.35%6.441.18%6.37-0.38%-0.78%
2020-02-106.506.656.416.47-3.86%-0.12%1.20%13,153,90085,217,000149%6.48-2.75%6.531.24%6.361.44%6.39-0.03%-0.74%
2020-02-076.536.876.406.735.82%1.04%5.24%24,751,000164,878,000327%6.666.03%6.457.79%6.273.64%6.401.20%-0.73%
2020-02-066.366.366.006.3610.03%1.24%0.65%10,951,00068,792,000184%6.288.31%5.984.36%6.05-0.71%6.32-1.19%-0.84%
2020-02-055.745.895.655.781.40%-0.34%-9.62%5,412,80031,392,00091%5.802.56%5.73-4.42%6.10-2.26%6.40-2.35%-0.70%
2020-02-045.265.855.265.70-1.04%0.80%-12.96%7,111,90040,217,000106%5.66-1.84%6.00-5.25%6.24-3.51%6.55-2.23%-0.39%
2020-02-035.765.805.765.76-10.00%-0.02%-14.00%5,517,90031,791,00084%5.76-10.79%6.33-4.08%6.46-2.96%6.70-1.56%-0.14%
2020-01-236.686.686.316.40-5.04%-0.90%-5.94%8,061,60052,064,000140%6.46-2.73%6.60-2.09%6.66-1.67%6.80-0.86%0.05%
2020-01-226.716.826.556.74-0.74%1.52%-1.79%6,699,60044,478,000124%6.64-2.51%6.74-1.39%6.77-1.33%6.86-0.42%0.16%
2020-01-216.846.876.776.79-0.88%-0.29%-1.48%3,942,70026,848,00071%6.81-0.51%6.83-0.12%6.86-0.81%6.89-0.03%0.24%
2020-01-206.846.886.786.850.44%0.07%-0.64%3,549,50024,297,00061%6.85-0.10%6.84-0.64%6.92-0.12%6.890.06%0.27%
2020-01-176.816.906.816.82-0.44%-0.47%-1.02%2,675,10018,330,00043%6.850.29%6.89-0.84%6.930.03%6.890.07%0.23%
2020-01-166.926.956.796.85-0.87%0.26%-0.51%4,966,10033,929,00077%6.83-1.63%6.94-0.24%6.93-0.03%6.890.10%0.20%
2020-01-157.047.056.906.91-1.85%-0.50%0.47%5,839,10040,554,00088%6.95-0.79%6.960.22%6.930.28%6.880.25%0.20%
2020-01-146.927.056.897.041.88%0.57%2.61%9,308,70065,161,000144%7.001.30%6.951.00%6.910.55%6.860.72%0.17%
2020-01-136.866.946.856.910.58%0.00%1.44%5,546,60038,325,00085%6.910.70%6.880.19%6.870.20%6.810.31%0.09%
2020-01-106.886.906.826.87-0.15%0.12%1.16%3,706,90025,436,00057%6.860.15%6.860.00%6.860.12%6.790.30%0.05%
2020-01-096.866.916.796.881.03%0.41%1.61%5,796,40039,719,00087%6.85-0.26%6.860.09%6.850.18%6.770.25%0.01%
2020-01-086.856.956.816.81-1.02%-0.87%0.83%8,901,20061,149,000138%6.870.09%6.860.26%6.840.37%6.750.36%-0.02%
2020-01-076.836.906.816.881.18%0.23%2.23%7,454,50051,170,000124%6.860.42%6.840.38%6.810.80%6.730.25%-0.07%
2020-01-066.816.896.786.800.00%-0.51%1.30%7,142,70048,818,000122%6.840.44%6.810.47%6.760.54%6.71-0.28%-0.09%