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
2020-08-107.137.247.137.15-0.83%-0.35%-1.52%7,639,80054,814,00044%7.18-0.11%7.17-0.21%7.29-1.55%7.260.32%0.41%
2020-08-077.207.267.087.210.28%0.38%-0.37%12,277,00088,186,00071%7.180.32%7.19-1.86%7.400.52%7.240.40%0.28%
2020-08-067.237.237.067.19-1.10%0.42%-0.25%10,944,50078,360,00064%7.16-0.67%7.32-1.81%7.370.26%7.210.25%0.16%
2020-08-057.307.347.107.27-1.22%0.86%1.11%18,583,100133,955,000112%7.21-3.17%7.460.54%7.350.33%7.190.27%0.03%
2020-08-047.607.707.297.36-4.91%-1.13%2.64%32,942,600245,216,000218%7.44-1.63%7.421.09%7.321.23%7.171.26%-0.24%
2020-08-037.157.747.127.749.94%2.29%9.29%47,803,300361,708,000386%7.578.63%7.346.66%7.236.37%7.083.90%-0.36%
2020-07-316.837.206.717.042.47%1.06%3.29%17,296,100120,490,000188%6.971.34%6.881.81%6.801.48%6.820.56%-0.69%
2020-07-306.846.966.796.870.44%-0.06%1.36%9,528,80065,499,000113%6.872.37%6.761.99%6.700.21%6.78-0.32%-0.69%
2020-07-296.606.856.466.843.64%1.86%0.59%8,585,00057,652,00092%6.721.27%6.630.09%6.69-0.67%6.80-1.62%-0.65%
2020-07-286.586.726.556.601.07%-0.47%-4.51%5,664,50037,562,00051%6.632.03%6.62-1.05%6.73-0.58%6.91-0.89%-0.45%
2020-07-276.586.666.416.53-0.76%0.48%-6.37%6,077,20039,493,00047%6.50-2.86%6.69-1.65%6.77-0.88%6.97-1.02%-0.33%
2020-07-246.886.916.436.58-3.94%-1.64%-6.61%9,958,70066,621,00069%6.69-1.88%6.80-0.86%6.83-0.19%7.05-0.75%-0.17%
2020-07-236.936.966.716.85-1.72%0.47%-3.51%9,272,40063,221,00056%6.82-1.36%6.86-0.38%6.85-0.58%7.10-1.10%-0.06%
2020-07-226.887.016.806.971.01%0.84%-2.90%9,119,10063,035,00046%6.910.82%6.890.83%6.89-1.97%7.18-2.41%0.18%
2020-07-216.956.976.796.90-0.72%0.64%-6.19%8,982,70061,588,00035%6.86-0.57%6.83-0.78%7.02-0.95%7.360.01%1.01%
2020-07-206.806.966.786.953.12%0.80%-5.49%9,121,20062,893,00030%6.902.36%6.89-2.77%7.09-0.92%7.350.60%1.55%
2020-07-176.746.846.636.740.00%0.06%-7.80%8,553,70057,621,00026%6.74-3.14%7.08-1.27%7.16-0.63%7.310.58%1.72%
2020-07-167.107.206.706.74-6.52%-3.08%-7.26%16,786,700116,742,00052%6.95-5.01%7.17-1.25%7.20-1.25%7.270.11%1.81%
2020-07-157.447.507.157.210.56%-1.52%-0.69%21,014,700153,856,00071%7.321.72%7.260.57%7.29-2.49%7.260.33%1.82%
2020-07-147.257.337.007.17-2.18%-0.38%-0.91%20,523,200147,701,00073%7.20-1.00%7.22-1.15%7.480.32%7.240.38%1.81%
2020-07-137.087.427.087.332.95%0.83%1.68%23,491,600170,778,00088%7.270.93%7.31-3.36%7.451.03%7.210.59%1.81%
2020-07-107.407.407.057.12-5.19%-1.15%-0.66%30,776,900221,701,000123%7.20-2.74%7.560.33%7.380.96%7.170.31%1.76%
2020-07-097.257.607.197.51-2.09%1.40%5.11%40,114,000297,098,000186%7.41-5.66%7.541.69%7.311.04%7.151.29%1.73%
2020-07-087.808.227.557.672.68%-2.29%8.73%59,036,200463,439,000349%7.858.14%7.417.00%7.235.78%7.055.90%1.60%
2020-07-076.907.486.837.479.85%2.91%12.15%48,545,600352,381,000383%7.268.39%6.936.31%6.846.20%6.665.43%1.11%
2020-07-066.506.826.446.804.62%1.54%7.63%26,098,900174,789,000275%6.704.67%6.513.46%6.443.52%6.322.32%0.69%
2020-07-036.226.706.146.505.69%1.59%5.26%19,441,500124,391,000257%6.404.15%6.302.88%6.222.47%6.181.45%0.47%
2020-07-026.126.216.076.150.82%0.11%1.03%6,822,80041,915,000106%6.140.87%6.120.86%6.070.63%6.090.25%0.34%
2020-07-016.106.156.046.10-0.16%0.16%0.46%4,666,10028,417,00077%6.09-0.46%6.070.51%6.03-0.86%6.070.23%0.30%
2020-06-306.076.176.036.110.00%-0.13%0.86%7,244,50044,325,000124%6.121.88%6.041.02%6.08-0.31%6.060.33%0.26%