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
2019-08-207.207.257.117.13-0.70%-0.61%2.55%3,537,50025,377,00090%7.171.62%7.071.48%7.000.68%6.950.14%-0.98%
2019-08-197.007.226.927.183.16%1.70%3.41%6,042,10042,660,000123%7.061.47%6.970.84%6.950.65%6.94-0.70%-1.27%
2019-08-166.997.006.886.96-0.57%0.03%-0.46%2,923,10020,338,00060%6.961.74%6.910.25%6.910.26%6.99-0.80%-1.21%
2019-08-156.727.116.607.000.72%2.35%-0.68%4,391,80030,034,00087%6.84-1.64%6.89-0.52%6.89-0.36%7.05-1.22%-1.14%
2019-08-147.007.046.906.950.58%-0.04%-2.59%3,336,80023,202,00067%6.950.86%6.930.51%6.920.12%7.14-1.08%-1.00%
2019-08-136.956.956.866.91-0.58%0.23%-4.20%2,875,90019,827,00056%6.89-0.45%6.89-0.26%6.91-0.43%7.21-1.17%-0.88%
2019-08-126.826.966.826.951.91%0.36%-4.77%2,966,60020,545,00056%6.930.95%6.910.06%6.94-1.41%7.30-0.98%-0.74%
2019-08-096.926.966.766.82-1.30%-0.58%-7.46%3,557,50024,404,00065%6.86-1.05%6.91-0.65%7.04-1.36%7.37-1.62%-0.61%
2019-08-086.917.006.866.910.14%-0.33%-7.76%5,042,90034,963,00086%6.930.35%6.95-1.92%7.13-1.82%7.49-1.15%-0.39%
2019-08-077.027.056.866.90-1.85%-0.13%-8.95%5,867,90040,539,00099%6.91-0.95%7.09-2.21%7.27-2.23%7.58-1.20%-0.27%
2019-08-067.497.496.797.03-6.76%0.79%-8.34%12,802,70089,303,000228%6.98-8.69%7.25-6.59%7.43-5.34%7.67-2.80%-0.16%
2019-08-057.707.807.527.54-2.46%-1.30%-4.45%4,426,70033,817,000106%7.64-1.32%7.76-1.32%7.85-1.02%7.89-0.13%0.09%
2019-08-027.607.827.607.73-2.40%-0.14%-2.16%3,483,10026,962,00084%7.74-2.11%7.86-1.27%7.93-0.89%7.90-0.08%0.03%
2019-08-017.867.997.837.921.41%0.15%0.16%3,841,10030,376,00094%7.91-0.15%7.96-0.41%8.000.13%7.910.18%-0.04%
2019-07-318.058.077.817.81-2.50%-1.39%-1.05%4,074,20032,268,000101%7.92-1.70%8.00-0.70%7.990.19%7.890.11%-0.14%
2019-07-308.088.128.008.010.13%-0.58%1.60%3,921,10031,592,000101%8.060.54%8.050.71%7.980.59%7.880.28%-0.36%
2019-07-298.038.097.978.00-0.87%-0.17%1.76%3,595,30028,811,00094%8.01-0.68%7.990.58%7.930.69%7.860.32%-0.49%
2019-07-267.918.137.868.071.64%0.01%2.97%6,665,60053,783,000170%8.072.45%7.951.73%7.881.04%7.840.60%-0.52%
2019-07-257.847.967.747.941.93%0.81%1.93%4,826,70038,017,000131%7.880.87%7.810.83%7.800.43%7.790.04%-0.56%
2019-07-247.717.867.707.791.43%-0.23%0.04%3,314,60025,879,00087%7.811.61%7.75-0.05%7.760.00%7.79-0.12%-0.57%
2019-07-237.657.737.637.680.39%-0.05%-1.49%2,245,80017,256,00057%7.68-0.70%7.75-0.14%7.76-0.28%7.80-0.28%-0.56%
2019-07-227.827.877.627.65-2.17%-1.14%-2.15%4,579,50035,437,000110%7.74-0.97%7.76-0.32%7.78-0.10%7.82-0.72%-0.52%
2019-07-197.707.867.707.820.77%0.08%-0.70%3,626,40028,336,00079%7.810.88%7.79-0.06%7.790.09%7.88-0.77%-0.44%
2019-07-187.847.857.657.76-0.89%0.18%-2.22%3,470,50026,882,00067%7.75-0.79%7.79-0.06%7.79-0.28%7.94-0.89%-0.38%
2019-07-177.797.867.777.830.26%0.28%-2.21%3,164,80024,711,00051%7.81-0.27%7.800.10%7.81-0.23%8.01-2.03%-0.30%
2019-07-167.887.907.807.81-0.76%-0.24%-4.44%3,329,50026,068,00041%7.830.72%7.79-0.14%7.83-0.26%8.17-1.09%-0.01%
2019-07-157.797.927.557.871.03%1.25%-4.76%5,101,10039,649,00048%7.77-0.10%7.80-0.54%7.85-1.11%8.260.09%0.23%
2019-07-127.857.877.717.79-0.38%0.12%-5.64%3,520,90027,396,00030%7.78-0.78%7.84-0.55%7.93-1.15%8.260.18%0.22%
2019-07-117.937.977.747.82-0.89%-0.28%-5.11%5,584,80043,796,00048%7.84-0.84%7.89-1.30%8.03-1.09%8.24-0.04%0.15%
2019-07-108.008.047.847.890.00%-0.23%-4.29%3,645,60028,829,00031%7.91-0.18%7.99-1.22%8.11-2.30%8.24-0.01%0.13%