潍柴动力( 000338.SZ 深证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 10.73 | 10.81 | 10.65 | 10.68 | -0.47% | -0.45% | 1.73% | 17,753,100 | 190,462,000 | 68% | 10.73 | -0.36% | 10.79 | 0.24% | 10.71 | 0.57% | 10.50 | 0.24% | -0.13% |  |
| 2023-01-10 | 10.85 | 10.87 | 10.70 | 10.73 | -1.29% | -0.34% | 2.45% | 26,389,000 | 284,128,000 | 102% | 10.77 | -0.77% | 10.77 | 0.66% | 10.65 | 0.96% | 10.47 | 0.38% | -0.19% | |
| 2023-01-09 | 10.77 | 10.90 | 10.71 | 10.87 | 2.07% | 0.18% | 4.19% | 33,581,000 | 364,383,000 | 137% | 10.85 | 1.93% | 10.70 | 1.37% | 10.55 | 1.05% | 10.43 | 0.63% | -0.26% | |
| 2023-01-06 | 10.68 | 10.75 | 10.58 | 10.65 | -0.47% | 0.04% | 2.72% | 22,853,100 | 243,299,000 | 98% | 10.65 | 0.26% | 10.55 | 1.16% | 10.44 | 0.75% | 10.37 | 0.13% | -0.37% | |
| 2023-01-05 | 10.43 | 10.72 | 10.41 | 10.70 | 2.98% | 0.77% | 3.33% | 50,557,800 | 536,805,000 | 220% | 10.62 | 2.69% | 10.43 | 1.82% | 10.36 | 1.46% | 10.36 | 0.54% | -0.40% | |
| 2023-01-04 | 10.28 | 10.44 | 10.25 | 10.39 | 1.17% | 0.48% | 0.88% | 25,143,600 | 259,983,000 | 124% | 10.34 | 1.67% | 10.25 | 0.76% | 10.21 | 0.08% | 10.30 | -0.20% | -0.48% | |
| 2023-01-03 | 10.18 | 10.28 | 10.06 | 10.27 | 0.88% | 0.98% | -0.48% | 27,079,300 | 275,389,000 | 133% | 10.17 | -0.57% | 10.17 | -0.13% | 10.21 | -0.28% | 10.32 | -0.75% | -0.50% | |
| 2022-12-30 | 10.20 | 10.31 | 10.14 | 10.18 | 0.49% | -0.47% | -2.10% | 17,651,700 | 180,549,000 | 85% | 10.23 | 1.15% | 10.18 | -0.33% | 10.24 | -0.24% | 10.40 | -0.52% | -0.43% | |
| 2022-12-29 | 10.11 | 10.18 | 10.03 | 10.13 | -0.20% | 0.18% | -3.08% | 18,834,700 | 190,452,000 | 88% | 10.11 | -0.89% | 10.22 | -0.59% | 10.26 | -0.80% | 10.45 | -0.72% | -0.35% | |
| 2022-12-28 | 10.37 | 10.37 | 10.14 | 10.15 | -2.12% | -0.52% | -3.59% | 25,626,800 | 261,462,000 | 116% | 10.20 | -1.43% | 10.28 | -0.63% | 10.34 | -0.64% | 10.53 | -1.00% | -0.29% | |
| 2022-12-27 | 10.29 | 10.41 | 10.25 | 10.37 | 0.78% | 0.18% | -2.48% | 17,022,000 | 176,193,000 | 74% | 10.35 | 0.34% | 10.34 | -0.63% | 10.41 | -0.37% | 10.63 | -0.38% | -0.16% | |
| 2022-12-26 | 10.33 | 10.40 | 10.24 | 10.29 | -0.19% | -0.25% | -3.61% | 16,051,900 | 165,588,000 | 68% | 10.32 | -0.40% | 10.41 | -0.46% | 10.45 | -0.87% | 10.68 | -0.36% | -0.10% | |
| 2022-12-23 | 10.40 | 10.47 | 10.26 | 10.31 | -1.53% | -0.45% | -3.77% | 18,535,500 | 191,966,000 | 74% | 10.36 | -1.67% | 10.46 | -0.56% | 10.54 | -0.74% | 10.71 | -0.39% | -0.02% | |
| 2022-12-22 | 10.52 | 10.63 | 10.43 | 10.47 | 0.19% | -0.60% | -2.66% | 19,069,100 | 200,848,000 | 74% | 10.53 | 0.56% | 10.51 | -0.74% | 10.62 | -0.57% | 10.76 | -0.24% | 0.04% | |
| 2022-12-21 | 10.51 | 10.56 | 10.40 | 10.45 | -0.67% | -0.23% | -3.08% | 17,837,600 | 186,826,000 | 68% | 10.47 | -0.52% | 10.59 | -0.80% | 10.68 | -0.96% | 10.78 | -0.27% | 0.09% | |
| 2022-12-20 | 10.60 | 10.64 | 10.46 | 10.52 | -0.75% | -0.09% | -2.69% | 22,624,200 | 238,215,000 | 83% | 10.53 | -1.67% | 10.68 | -0.89% | 10.78 | -0.47% | 10.81 | -0.39% | 0.15% | |
| 2022-12-19 | 10.86 | 10.95 | 10.56 | 10.60 | -2.03% | -1.01% | -2.33% | 30,180,400 | 323,186,000 | 106% | 10.71 | -0.82% | 10.77 | -1.02% | 10.84 | -0.18% | 10.85 | -0.06% | 0.23% | |
| 2022-12-16 | 10.71 | 10.90 | 10.71 | 10.82 | 0.00% | 0.21% | -0.36% | 20,248,900 | 218,625,000 | 68% | 10.80 | -0.29% | 10.88 | -0.06% | 10.85 | -0.09% | 10.86 | 0.30% | 0.28% | |
| 2022-12-15 | 10.90 | 10.96 | 10.75 | 10.82 | -1.01% | -0.07% | -0.06% | 26,136,700 | 283,010,000 | 82% | 10.83 | -1.40% | 10.89 | 0.14% | 10.86 | -0.06% | 10.83 | -0.08% | 0.27% | |
| 2022-12-14 | 10.83 | 11.12 | 10.80 | 10.93 | 0.83% | -0.47% | 0.87% | 33,273,600 | 365,410,000 | 99% | 10.98 | 1.39% | 10.88 | 0.45% | 10.87 | 0.30% | 10.84 | 0.27% | 0.35% | |
| 2022-12-13 | 10.79 | 10.89 | 10.77 | 10.84 | 0.74% | 0.07% | 0.31% | 23,104,700 | 250,277,000 | 65% | 10.83 | 0.38% | 10.83 | -0.07% | 10.84 | -0.29% | 10.81 | 0.28% | 0.36% | |
| 2022-12-12 | 10.91 | 10.91 | 10.73 | 10.76 | -1.37% | -0.29% | -0.16% | 30,262,800 | 326,579,000 | 82% | 10.79 | -0.66% | 10.83 | -0.22% | 10.87 | 0.06% | 10.78 | 0.35% | 0.34% | |
| 2022-12-09 | 10.84 | 10.93 | 10.77 | 10.91 | 0.65% | 0.43% | 1.59% | 26,254,700 | 285,209,000 | 71% | 10.86 | 0.05% | 10.86 | -0.36% | 10.86 | 0.60% | 10.74 | 0.28% | 0.29% | |
| 2022-12-08 | 10.83 | 10.92 | 10.76 | 10.84 | 0.18% | -0.17% | 1.22% | 22,380,500 | 242,997,000 | 58% | 10.86 | 0.06% | 10.90 | 0.30% | 10.80 | -0.14% | 10.71 | 0.21% | 0.32% | |
| 2022-12-07 | 10.90 | 10.97 | 10.74 | 10.82 | -1.19% | -0.29% | 1.24% | 29,740,300 | 322,756,000 | 78% | 10.85 | -0.96% | 10.86 | 0.83% | 10.81 | 0.22% | 10.69 | 0.30% | 0.33% | |
| 2022-12-06 | 10.91 | 11.03 | 10.85 | 10.95 | 0.74% | -0.06% | 2.77% | 36,980,400 | 405,179,000 | 99% | 10.96 | 1.53% | 10.78 | 0.09% | 10.79 | 0.67% | 10.66 | 0.49% | 0.33% | |
| 2022-12-05 | 10.60 | 10.93 | 10.60 | 10.87 | 2.94% | 0.72% | 2.52% | 43,595,200 | 470,491,000 | 117% | 10.79 | 1.72% | 10.77 | 0.20% | 10.72 | 0.67% | 10.60 | 0.43% | 0.32% | |
| 2022-12-02 | 10.72 | 10.83 | 10.51 | 10.56 | -2.04% | -0.47% | 0.02% | 45,289,000 | 480,530,000 | 127% | 10.61 | -2.53% | 10.74 | 0.14% | 10.65 | 0.12% | 10.56 | 0.17% | 0.30% | |
| 2022-12-01 | 10.87 | 11.06 | 10.76 | 10.78 | 0.47% | -0.96% | 2.28% | 48,760,400 | 530,774,000 | 150% | 10.89 | 1.50% | 10.73 | 1.61% | 10.63 | 0.84% | 10.54 | 0.69% | 0.32% | |
| 2022-11-30 | 10.61 | 10.82 | 10.57 | 10.73 | 0.00% | 0.06% | 2.50% | 45,968,700 | 492,981,000 | 149% | 10.72 | 1.78% | 10.56 | 0.64% | 10.54 | 0.71% | 10.47 | 0.39% | 0.31% | | |
|
