成本价计算(单股)
东风汽车( 600006.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 06-27 | 7.84 | 8.09 | 7.68 | 7.98 | 1.66% | 0.85% | -1.85% | 1,168,844 | 92,485 | 78% | 7.91 | 0.14% | 7.95 | 0.48% | 7.87 | -0.10% | 8.13 | -1.08% | -0.84% |  |
| 06-24 | 7.98 | 8.10 | 7.77 | 7.85 | -3.92% | -0.66% | -4.49% | 1,288,259 | 101,803 | 80% | 7.90 | -1.51% | 7.92 | 0.93% | 7.88 | 0.33% | 8.22 | -0.87% | -0.57% | |
| 06-23 | 7.71 | 8.20 | 7.66 | 8.17 | 7.36% | 1.83% | -1.46% | 1,665,553 | 133,623 | 98% | 8.02 | 3.42% | 7.84 | 0.72% | 7.85 | 0.29% | 8.29 | -1.43% | -0.39% | |
| 06-22 | 7.63 | 7.93 | 7.57 | 7.61 | -0.13% | -1.91% | -9.52% | 1,024,990 | 79,523 | 57% | 7.76 | 1.84% | 7.79 | -0.12% | 7.83 | -3.47% | 8.41 | -2.85% | -0.04% |  |
| 06-21 | 7.77 | 7.80 | 7.47 | 7.62 | -2.43% | 0.03% | -11.99% | 948,985 | 72,289 | 42% | 7.62 | -4.28% | 7.80 | -1.20% | 8.11 | -2.52% | 8.66 | -1.88% | 1.20% | |
| 06-20 | 8.00 | 8.22 | 7.81 | 7.81 | -1.64% | -1.87% | -11.49% | 1,102,957 | 87,783 | 44% | 7.96 | 2.17% | 7.89 | -4.08% | 8.32 | -1.45% | 8.82 | -0.53% | 4.63% | |
| 06-17 | 7.65 | 8.09 | 7.43 | 7.94 | 3.25% | 1.93% | -10.49% | 1,438,789 | 112,079 | 59% | 7.79 | -1.79% | 8.23 | -3.39% | 8.44 | -1.37% | 8.87 | -0.84% | 4.97% | |
| 06-16 | 8.19 | 8.39 | 7.66 | 7.69 | -7.46% | -3.05% | -14.04% | 1,769,017 | 140,318 | 78% | 7.93 | -9.54% | 8.52 | -2.59% | 8.56 | -2.38% | 8.95 | -1.05% | 5.25% | |
| 06-15 | 8.80 | 9.15 | 8.30 | 8.31 | -7.05% | -5.22% | -8.09% | 2,128,012 | 186,574 | 113% | 8.77 | 0.06% | 8.74 | 0.90% | 8.77 | -2.54% | 9.04 | -0.25% | 5.44% | |
| 06-14 | 8.58 | 9.09 | 8.30 | 8.94 | 2.76% | 2.02% | -1.37% | 2,007,514 | 175,919 | 120% | 8.76 | 0.79% | 8.66 | -1.20% | 9.00 | -1.53% | 9.06 | 2.41% | 5.59% | |
| 06-13 | 8.13 | 8.94 | 8.13 | 8.70 | 4.82% | 0.07% | -1.71% | 1,955,532 | 170,010 | 125% | 8.69 | 1.67% | 8.77 | -3.91% | 9.14 | -0.78% | 8.85 | 1.57% | 5.80% | |
| 06-10 | 8.17 | 9.07 | 8.17 | 8.30 | -8.29% | -2.94% | -4.75% | 2,303,735 | 196,998 | 160% | 8.55 | -6.20% | 9.13 | -2.59% | 9.21 | -1.56% | 8.71 | 0.96% | 5.89% | |
| 06-09 | 9.31 | 9.38 | 9.05 | 9.05 | -10.04% | -0.72% | 4.85% | 1,864,668 | 169,986 | 161% | 9.12 | -3.74% | 9.37 | -0.58% | 9.35 | -0.46% | 8.63 | 2.12% | 5.92% |  |
| 06-08 | 9.25 | 10.19 | 8.66 | 10.06 | 8.64% | 6.23% | 19.03% | 3,907,611 | 370,043 | 411% | 9.47 | 0.85% | 9.42 | 0.80% | 9.40 | 1.40% | 8.45 | 9.54% | 5.79% | |
| 06-07 | 9.40 | 9.86 | 9.05 | 9.26 | 2.32% | -1.38% | 20.01% | 3,689,965 | 346,479 | 630% | 9.39 | 3.76% | 9.35 | 10.24% | 9.27 | 43.19% | 7.72 | 32.37% | 5.02% | |
| 06-06 | 9.05 | 9.05 | 9.05 | 9.05 | 9.96% | 0.00% | 55.26% | 139,486 | 12,623 | 56% | 9.05 | 9.96% | 8.48 | 12.84% | 6.47 | 7.14% | 5.83 | 2.88% | 2.00% | |
| 06-02 | 8.23 | 8.23 | 8.23 | 8.23 | 10.03% | 0.00% | 45.25% | 95,423 | 7,853 | 35% | 8.23 | 10.03% | 7.52 | 23.29% | 6.04 | 3.41% | 5.67 | 1.96% | 1.87% | |
| 06-01 | 7.48 | 7.48 | 7.48 | 7.48 | 10.00% | 0.00% | 34.61% | 55,236 | 4,131 | 17% | 7.48 | 10.00% | 6.10 | 3.34% | 5.84 | 1.78% | 5.56 | 0.87% | 1.88% | |
| 05-31 | 6.80 | 6.80 | 6.80 | 6.80 | 10.03% | 0.00% | 23.43% | 92,359 | 6,280 | 26% | 6.80 | 13.66% | 5.90 | 2.32% | 5.74 | 1.72% | 5.51 | 1.23% | 1.82% | |
| 05-24 | 5.89 | 6.34 | 5.63 | 6.18 | 7.29% | 3.29% | 13.56% | 1,258,255 | 75,282 | 310% | 5.98 | 6.33% | 5.77 | 5.82% | 5.64 | 5.38% | 5.44 | 4.47% | 1.76% | |
| 05-23 | 5.33 | 5.89 | 5.31 | 5.76 | 7.66% | 2.36% | 10.58% | 694,337 | 39,072 | 227% | 5.63 | 5.57% | 5.45 | 3.59% | 5.35 | 2.96% | 5.21 | 2.48% | 1.21% | |
| 05-20 | 5.21 | 5.50 | 5.20 | 5.35 | 1.52% | 0.38% | 5.25% | 408,708 | 21,784 | 158% | 5.33 | 2.80% | 5.26 | 1.27% | 5.20 | 1.35% | 5.08 | 1.26% | 0.85% | |
| 05-19 | 5.11 | 5.28 | 5.07 | 5.27 | 1.54% | 1.64% | 4.98% | 290,700 | 15,072 | 124% | 5.19 | -1.03% | 5.19 | 0.78% | 5.13 | 0.73% | 5.02 | 0.84% | 0.65% | |
| 05-18 | 5.18 | 5.40 | 5.08 | 5.19 | 0.00% | -0.94% | 4.26% | 391,882 | 20,531 | 179% | 5.24 | 1.59% | 5.15 | 1.58% | 5.09 | 1.72% | 4.98 | 1.86% | 0.51% | |
| 05-17 | 4.95 | 5.31 | 4.93 | 5.19 | 4.43% | 0.64% | 6.20% | 430,570 | 22,204 | 215% | 5.16 | 3.06% | 5.07 | 1.99% | 5.01 | 1.95% | 4.89 | 2.15% | 0.18% | |
| 05-16 | 5.13 | 5.13 | 4.95 | 4.97 | -2.93% | -0.68% | 3.89% | 236,593 | 11,839 | 137% | 5.00 | -0.20% | 4.97 | 1.06% | 4.91 | 0.97% | 4.78 | 1.57% | -0.22% | |
| 05-13 | 4.84 | 5.13 | 4.84 | 5.12 | 5.57% | 2.11% | 8.70% | 327,076 | 16,398 | 203% | 5.01 | 4.05% | 4.92 | 2.39% | 4.87 | 2.10% | 4.71 | 2.06% | -0.54% | |
| 05-12 | 4.80 | 4.88 | 4.75 | 4.85 | 0.41% | 0.64% | 5.09% | 131,330 | 6,329 | 89% | 4.82 | -0.88% | 4.81 | 0.65% | 4.77 | 0.32% | 4.62 | 0.30% | -0.90% | |
| 05-11 | 4.68 | 5.00 | 4.68 | 4.83 | 2.33% | -0.66% | 4.98% | 279,293 | 13,580 | 185% | 4.86 | 4.54% | 4.78 | 2.51% | 4.75 | 2.22% | 4.60 | 0.63% | -1.07% | |
| 05-10 | 4.63 | 4.72 | 4.56 | 4.72 | 0.00% | 1.48% | 3.24% | 109,629 | 5,098 | 78% | 4.65 | -0.22% | 4.66 | -0.81% | 4.65 | 1.20% | 4.57 | -1.02% | -1.21% | |