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:
潍柴动力( 000338.SZ 深证)
所属成分指数: 沪深300
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
2020-11-2317.8518.0817.5018.000.45%1.12%4.14%64,088,1001,140,815,00099%17.80-0.84%17.830.20%17.721.00%17.290.56%0.82%
2020-11-2017.7018.2617.5717.920.84%-0.17%4.26%62,036,4001,113,606,00096%17.951.40%17.800.94%17.541.07%17.190.75%0.85%
2020-11-1917.7117.8417.5217.770.40%0.37%4.16%39,168,600693,426,00060%17.70-0.05%17.631.24%17.360.59%17.060.67%0.85%
2020-11-1817.7417.8817.5517.70-0.23%-0.07%4.45%65,745,8001,164,488,00093%17.710.80%17.421.20%17.261.01%16.951.04%0.91%
2020-11-1716.7118.0216.6417.745.34%0.96%5.78%128,909,0002,265,013,000184%17.574.92%17.212.25%17.081.88%16.771.81%0.83%
2020-11-1616.9917.0416.6116.84-0.47%0.56%2.23%58,385,500977,779,00085%16.75-1.03%16.83-0.05%16.77-0.12%16.470.65%0.65%
2020-11-1317.0517.3416.5716.920.24%-0.01%3.38%66,411,3001,123,725,00095%16.920.65%16.840.73%16.790.44%16.370.82%0.61%
2020-11-1216.7216.9616.5516.881.08%0.40%3.98%41,572,300698,903,00061%16.810.17%16.72-0.13%16.720.43%16.230.55%0.46%
2020-11-1116.4517.1316.3316.701.89%-0.49%3.43%69,581,8001,167,778,000102%16.781.16%16.740.42%16.641.11%16.150.77%0.34%
2020-11-1017.0117.0316.3016.39-2.67%-1.21%2.29%65,025,2001,078,789,00099%16.59-1.47%16.670.33%16.461.31%16.020.57%0.18%
2020-11-0916.9217.1816.5516.841.26%0.01%5.69%71,165,5001,198,309,000118%16.841.66%16.621.88%16.251.28%15.930.87%0.08%
2020-11-0616.6816.7716.4216.63-0.42%0.40%5.28%61,428,0001,017,448,000110%16.560.39%16.311.86%16.041.15%15.800.71%-0.05%
2020-11-0516.0016.8715.8816.705.30%1.22%6.48%103,977,9001,715,448,000197%16.504.49%16.011.90%15.861.68%15.681.29%-0.13%
2020-11-0415.5116.0015.4015.862.39%0.45%2.43%67,404,3001,064,243,000142%15.791.06%15.720.85%15.600.66%15.480.24%-0.24%
2020-11-0316.1616.1615.3115.49-3.07%-0.85%0.28%90,537,9001,414,450,000206%15.62-0.84%15.580.46%15.500.51%15.450.08%-0.22%
2020-11-0215.2916.0015.2915.985.62%1.43%3.54%84,897,0001,337,573,000226%15.763.61%15.511.81%15.421.27%15.430.20%-0.17%
2020-10-3015.8015.8015.0015.13-2.95%-0.50%-1.77%48,579,300738,683,000145%15.21-1.12%15.24-0.03%15.22-0.16%15.40-0.63%-0.14%
2020-10-2915.0915.6714.9415.592.57%1.38%0.57%44,806,000689,038,000141%15.381.85%15.240.61%15.250.13%15.50-0.67%-0.03%
2020-10-2815.1515.2914.8415.200.00%0.67%-2.60%36,663,200553,576,000114%15.10-0.66%15.15-0.60%15.23-0.75%15.61-0.91%0.08%
2020-10-2715.2815.3515.0715.20-0.52%0.00%-3.49%24,820,600377,270,00074%15.200.21%15.24-0.32%15.34-0.80%15.75-0.39%0.20%
2020-10-2615.2015.3514.9215.28-0.13%0.74%-3.36%20,305,500308,003,00058%15.17-0.97%15.29-0.83%15.47-0.92%15.81-0.39%0.20%
2020-10-2315.3515.5115.1215.30-0.52%-0.10%-3.61%30,744,500470,889,00081%15.32-0.10%15.42-1.06%15.61-0.93%15.87-0.13%0.14%
2020-10-2215.5615.6015.2315.38-1.79%0.31%-3.23%35,165,300539,141,00084%15.33-1.95%15.58-1.50%15.76-1.24%15.890.20%0.13%
2020-10-2115.9415.9515.5015.66-1.76%0.15%-1.28%27,522,700430,371,00066%15.64-1.23%15.82-0.80%15.95-0.66%15.860.49%0.12%
2020-10-2015.8515.9515.6615.940.82%0.69%0.98%28,734,700454,909,00068%15.83-0.81%15.95-0.76%16.06-0.09%15.790.56%0.10%
2020-10-1916.1416.2815.7015.81-1.74%-0.94%0.72%32,473,500518,288,00075%15.96-0.44%16.07-0.44%16.070.02%15.700.51%0.04%
2020-10-1615.9016.1815.9016.090.94%0.37%3.02%33,587,600538,450,00078%16.03-0.05%16.140.16%16.070.54%15.620.46%0.02%
除权分界线,2020年10月16日,10股派1.500元(以下数据已经复权)
2020-10-1515.9716.2115.9215.94-0.81%-0.62%2.53%39,554,500640,340,00092%16.040.10%16.110.44%15.981.14%15.550.41%0.00%
2020-10-1416.0116.1315.8716.071.32%0.29%3.78%48,402,000782,792,000111%16.021.44%16.041.08%15.801.47%15.480.27%0.00%
2020-10-1315.8516.0115.6415.860.00%0.41%2.70%34,388,000548,310,00078%15.80-0.29%15.871.34%15.581.05%15.44-0.37%0.03%