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
2021-01-185.425.485.335.36-1.11%-1.02%-1.89%4,612,90024,977,000110%5.420.54%5.371.15%5.330.55%5.46-0.38%-0.52%
2021-01-155.375.455.315.420.93%0.63%-1.17%2,701,40014,549,00063%5.391.34%5.310.70%5.30-0.17%5.48-0.53%-0.57%
2021-01-145.255.445.155.373.07%1.03%-2.59%3,945,80020,971,00084%5.321.74%5.280.04%5.31-1.50%5.51-0.43%-0.62%
2021-01-135.315.315.195.21-0.76%-0.27%-5.91%2,377,40012,419,00052%5.22-0.76%5.27-1.09%5.39-1.95%5.54-0.45%-0.62%
2021-01-125.255.365.185.250.00%-0.27%-5.61%2,942,90015,490,00066%5.26-0.92%5.33-2.26%5.50-0.90%5.56-0.48%-0.63%
2021-01-115.425.425.245.25-2.96%-1.19%-6.07%3,720,00019,764,00085%5.31-1.79%5.45-2.40%5.55-0.75%5.59-0.66%-0.65%
2021-01-085.475.515.345.41-1.64%0.00%-3.84%3,376,20018,266,00079%5.41-2.98%5.59-0.66%5.59-0.66%5.63-0.57%-0.66%
2021-01-075.735.755.465.50-3.85%-1.36%-2.79%5,551,40030,956,000131%5.58-1.92%5.63-0.16%5.63-0.25%5.66-0.51%-0.73%
2021-01-065.605.785.555.721.60%0.62%0.58%6,865,60039,029,000175%5.691.52%5.630.20%5.640.20%5.69-0.53%-0.83%
2021-01-055.605.665.545.630.00%0.54%-1.52%5,414,50030,322,000146%5.600.04%5.62-0.28%5.63-0.28%5.72-0.70%-0.89%
2021-01-045.695.695.525.630.00%0.57%-2.21%4,819,80026,983,000141%5.60-1.15%5.64-0.51%5.65-0.65%5.76-0.88%-0.83%
2020-12-315.665.705.635.63-0.53%-0.58%-3.06%5,901,70033,422,000186%5.66-0.11%5.67-0.11%5.69-0.65%5.81-0.99%-0.75%
2020-12-305.745.745.645.66-0.35%-0.16%-3.51%1,617,5009,170,00055%5.67-0.23%5.67-0.56%5.72-0.69%5.87-0.42%-0.64%
2020-12-295.665.755.615.680.53%-0.04%-3.58%1,963,10011,154,00064%5.680.19%5.71-0.58%5.76-0.96%5.89-0.57%-0.60%
2020-12-285.745.745.635.65-1.22%-0.37%-4.64%2,070,90011,744,00062%5.67-1.27%5.74-0.97%5.82-0.78%5.93-0.65%-0.54%
2020-12-255.735.795.725.72-0.17%-0.42%-4.09%3,140,00018,035,00088%5.74-0.45%5.80-1.21%5.86-0.93%5.96-0.82%-0.49%
2020-12-245.885.905.715.73-2.55%-0.69%-4.71%4,127,20023,816,000109%5.77-1.77%5.87-1.33%5.92-1.17%6.01-1.25%-0.40%
2020-12-235.905.955.835.880.00%0.10%-3.43%3,251,00019,097,00081%5.87-1.46%5.95-1.00%5.99-0.52%6.09-1.47%-0.25%
2020-12-226.046.045.875.88-2.65%-1.36%-4.85%3,860,40023,012,00082%5.96-0.91%6.01-0.73%6.02-0.36%6.18-1.12%-0.04%
2020-12-216.016.055.996.040.00%0.40%-3.36%2,351,70014,149,00040%6.02-0.73%6.050.00%6.04-0.31%6.25-0.11%0.19%
2020-12-186.096.146.036.04-1.31%-0.33%-3.47%2,610,40015,820,00043%6.06-0.05%6.050.08%6.06-0.48%6.26-0.06%0.21%
2020-12-176.006.155.996.121.83%0.94%-2.25%3,154,40019,124,00049%6.060.71%6.04-0.28%6.09-1.06%6.260.05%0.25%
2020-12-166.046.065.996.01-0.50%-0.17%-3.96%2,646,60015,933,00038%6.02-0.41%6.06-0.79%6.16-1.61%6.260.00%0.26%
2020-12-156.076.096.006.04-0.98%-0.08%-3.48%4,258,20025,739,00061%6.05-0.90%6.11-1.56%6.26-1.11%6.260.03%0.25%
2020-12-146.106.156.076.10-0.16%0.00%-2.49%4,646,90028,344,00066%6.10-1.15%6.21-1.97%6.33-0.24%6.26-0.10%0.23%
2020-12-116.306.326.106.11-2.55%-0.99%-2.43%5,189,70032,028,00077%6.17-2.23%6.33-0.86%6.34-0.02%6.260.05%0.24%
2020-12-106.416.416.256.27-2.49%-0.67%0.18%6,317,50039,875,00099%6.31-1.74%6.390.13%6.340.44%6.260.26%0.23%
2020-12-096.406.516.356.43-0.77%0.09%3.00%10,138,60065,134,000171%6.420.52%6.380.97%6.310.86%6.240.65%0.19%
2020-12-086.176.556.166.484.85%1.39%4.47%14,577,10093,168,000279%6.392.90%6.322.05%6.261.76%6.201.13%0.13%
2020-12-076.226.286.176.180.00%-0.50%0.75%4,012,70024,922,00097%6.21-0.15%6.190.45%6.150.23%6.130.10%0.01%