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
2019-10-187.057.086.926.93-1.00%-0.84%-2.61%1,906,40013,323,00071%6.99-0.64%7.05-0.73%7.12-0.63%7.120.11%-0.38%
2019-10-177.127.156.987.00-1.55%-0.48%-1.52%2,594,60018,250,00096%7.03-1.19%7.10-1.16%7.17-0.24%7.110.31%-0.48%
2019-10-167.147.187.077.110.00%-0.13%0.34%1,949,70013,880,00069%7.12-0.31%7.18-0.40%7.180.18%7.090.09%-0.71%
2019-10-157.257.257.097.11-1.93%-0.43%0.42%2,922,40020,870,00096%7.14-1.50%7.21-0.01%7.170.15%7.08-0.18%-0.84%
2019-10-147.227.297.197.250.69%0.00%2.21%3,369,60024,430,000107%7.250.29%7.210.87%7.160.69%7.090.01%-0.84%
2019-10-117.157.307.107.200.84%-0.40%1.52%3,701,90026,760,000105%7.231.57%7.150.79%7.111.07%7.09-0.42%-0.88%
2019-10-107.097.167.097.140.28%0.32%0.25%2,145,60015,270,00058%7.120.77%7.090.57%7.040.67%7.12-0.46%-0.84%
2019-10-096.997.146.947.121.14%0.81%-0.49%2,586,90018,270,00065%7.06-0.52%7.050.73%6.99-0.09%7.16-0.60%-0.79%
2019-10-086.997.206.967.041.73%-0.85%-2.20%3,490,10024,780,00084%7.102.34%7.001.21%7.00-0.53%7.20-1.06%-0.72%
2019-09-306.946.996.906.92-0.29%-0.26%-4.88%1,620,10011,240,00033%6.940.73%6.92-0.73%7.03-0.68%7.28-1.56%-0.61%
2019-09-276.866.946.816.941.31%0.75%-6.09%2,100,10014,465,00034%6.89-0.52%6.97-1.37%7.08-1.16%7.39-0.98%-0.41%
2019-09-267.047.096.826.85-2.56%-1.07%-8.21%4,415,40030,574,00066%6.92-1.93%7.07-1.16%7.16-1.21%7.46-1.97%-0.28%
2019-09-257.227.227.017.03-2.50%-0.42%-7.66%4,048,10028,579,00051%7.06-2.03%7.15-1.41%7.25-1.01%7.61-1.16%0.03%
2019-09-247.207.277.167.210.14%0.06%-6.39%4,652,90033,531,00050%7.210.60%7.25-0.83%7.33-1.20%7.70-0.21%0.25%
2019-09-237.387.387.107.20-2.70%0.52%-6.71%7,001,80050,151,00071%7.16-3.48%7.31-1.83%7.41-2.36%7.72-0.41%0.26%
2019-09-207.507.537.367.40-1.33%-0.28%-4.52%4,896,90036,341,00051%7.42-0.27%7.45-0.87%7.59-0.99%7.75-0.01%0.32%
2019-09-197.457.507.387.500.67%0.79%-3.24%3,981,00029,622,00040%7.44-0.56%7.51-1.80%7.67-1.68%7.750.07%0.37%
2019-09-187.537.587.427.45-0.93%-0.44%-3.82%4,725,60035,362,00047%7.48-1.06%7.65-1.06%7.80-0.75%7.750.08%0.38%
2019-09-177.787.797.447.52-2.97%-0.57%-2.84%8,701,30065,808,00084%7.56-2.83%7.73-2.16%7.86-0.05%7.740.04%0.41%
2019-09-167.897.907.747.75-1.90%-0.42%0.17%11,702,40091,082,000122%7.78-0.90%7.90-0.52%7.860.23%7.740.44%0.44%
2019-09-127.927.997.727.90-0.13%0.59%2.56%7,454,70058,551,00084%7.85-2.09%7.950.74%7.850.55%7.700.31%0.41%
2019-09-118.048.247.857.91-1.98%-1.40%3.01%15,149,900121,529,000184%8.021.33%7.891.60%7.801.42%7.681.11%0.44%
2019-09-107.708.097.668.074.67%1.93%6.25%17,839,900141,239,000245%7.923.97%7.762.35%7.691.79%7.601.05%0.37%
2019-09-097.597.727.557.712.39%1.25%2.58%9,497,90072,323,000145%7.620.85%7.590.58%7.560.64%7.52-0.05%0.38%
2019-09-067.597.707.467.53-0.40%-0.28%0.13%6,358,80048,014,00093%7.55-0.36%7.540.05%7.510.60%7.520.20%0.56%
2019-09-057.497.647.497.561.20%-0.24%0.73%8,859,10067,130,000123%7.581.35%7.540.97%7.470.53%7.510.42%0.71%
2019-09-047.537.647.377.47-1.84%-0.09%-0.05%6,181,80046,222,00091%7.48-0.81%7.470.77%7.430.11%7.470.17%0.70%
2019-09-037.367.737.297.613.68%0.96%2.00%8,751,50065,971,000139%7.543.27%7.411.09%7.42-0.47%7.460.39%0.71%
2019-09-027.197.387.187.341.94%0.56%-1.24%4,248,30031,007,00071%7.300.17%7.33-0.71%7.45-1.04%7.430.38%0.68%
2019-08-307.487.497.197.200.00%-1.19%-2.76%5,640,30041,103,00092%7.29-1.99%7.38-2.25%7.53-0.11%7.400.15%0.58%