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
2023-01-1110.7310.8110.6510.68-0.47%-0.45%1.73%17,753,100190,462,00068%10.73-0.36%10.790.24%10.710.57%10.500.24%-0.13%
2023-01-1010.8510.8710.7010.73-1.29%-0.34%2.45%26,389,000284,128,000102%10.77-0.77%10.770.66%10.650.96%10.470.38%-0.19%
2023-01-0910.7710.9010.7110.872.07%0.18%4.19%33,581,000364,383,000137%10.851.93%10.701.37%10.551.05%10.430.63%-0.26%
2023-01-0610.6810.7510.5810.65-0.47%0.04%2.72%22,853,100243,299,00098%10.650.26%10.551.16%10.440.75%10.370.13%-0.37%
2023-01-0510.4310.7210.4110.702.98%0.77%3.33%50,557,800536,805,000220%10.622.69%10.431.82%10.361.46%10.360.54%-0.40%
2023-01-0410.2810.4410.2510.391.17%0.48%0.88%25,143,600259,983,000124%10.341.67%10.250.76%10.210.08%10.30-0.20%-0.48%
2023-01-0310.1810.2810.0610.270.88%0.98%-0.48%27,079,300275,389,000133%10.17-0.57%10.17-0.13%10.21-0.28%10.32-0.75%-0.50%
2022-12-3010.2010.3110.1410.180.49%-0.47%-2.10%17,651,700180,549,00085%10.231.15%10.18-0.33%10.24-0.24%10.40-0.52%-0.43%
2022-12-2910.1110.1810.0310.13-0.20%0.18%-3.08%18,834,700190,452,00088%10.11-0.89%10.22-0.59%10.26-0.80%10.45-0.72%-0.35%
2022-12-2810.3710.3710.1410.15-2.12%-0.52%-3.59%25,626,800261,462,000116%10.20-1.43%10.28-0.63%10.34-0.64%10.53-1.00%-0.29%
2022-12-2710.2910.4110.2510.370.78%0.18%-2.48%17,022,000176,193,00074%10.350.34%10.34-0.63%10.41-0.37%10.63-0.38%-0.16%
2022-12-2610.3310.4010.2410.29-0.19%-0.25%-3.61%16,051,900165,588,00068%10.32-0.40%10.41-0.46%10.45-0.87%10.68-0.36%-0.10%
2022-12-2310.4010.4710.2610.31-1.53%-0.45%-3.77%18,535,500191,966,00074%10.36-1.67%10.46-0.56%10.54-0.74%10.71-0.39%-0.02%
2022-12-2210.5210.6310.4310.470.19%-0.60%-2.66%19,069,100200,848,00074%10.530.56%10.51-0.74%10.62-0.57%10.76-0.24%0.04%
2022-12-2110.5110.5610.4010.45-0.67%-0.23%-3.08%17,837,600186,826,00068%10.47-0.52%10.59-0.80%10.68-0.96%10.78-0.27%0.09%
2022-12-2010.6010.6410.4610.52-0.75%-0.09%-2.69%22,624,200238,215,00083%10.53-1.67%10.68-0.89%10.78-0.47%10.81-0.39%0.15%
2022-12-1910.8610.9510.5610.60-2.03%-1.01%-2.33%30,180,400323,186,000106%10.71-0.82%10.77-1.02%10.84-0.18%10.85-0.06%0.23%
2022-12-1610.7110.9010.7110.820.00%0.21%-0.36%20,248,900218,625,00068%10.80-0.29%10.88-0.06%10.85-0.09%10.860.30%0.28%
2022-12-1510.9010.9610.7510.82-1.01%-0.07%-0.06%26,136,700283,010,00082%10.83-1.40%10.890.14%10.86-0.06%10.83-0.08%0.27%
2022-12-1410.8311.1210.8010.930.83%-0.47%0.87%33,273,600365,410,00099%10.981.39%10.880.45%10.870.30%10.840.27%0.35%
2022-12-1310.7910.8910.7710.840.74%0.07%0.31%23,104,700250,277,00065%10.830.38%10.83-0.07%10.84-0.29%10.810.28%0.36%
2022-12-1210.9110.9110.7310.76-1.37%-0.29%-0.16%30,262,800326,579,00082%10.79-0.66%10.83-0.22%10.870.06%10.780.35%0.34%
2022-12-0910.8410.9310.7710.910.65%0.43%1.59%26,254,700285,209,00071%10.860.05%10.86-0.36%10.860.60%10.740.28%0.29%
2022-12-0810.8310.9210.7610.840.18%-0.17%1.22%22,380,500242,997,00058%10.860.06%10.900.30%10.80-0.14%10.710.21%0.32%
2022-12-0710.9010.9710.7410.82-1.19%-0.29%1.24%29,740,300322,756,00078%10.85-0.96%10.860.83%10.810.22%10.690.30%0.33%
2022-12-0610.9111.0310.8510.950.74%-0.06%2.77%36,980,400405,179,00099%10.961.53%10.780.09%10.790.67%10.660.49%0.33%
2022-12-0510.6010.9310.6010.872.94%0.72%2.52%43,595,200470,491,000117%10.791.72%10.770.20%10.720.67%10.600.43%0.32%
2022-12-0210.7210.8310.5110.56-2.04%-0.47%0.02%45,289,000480,530,000127%10.61-2.53%10.740.14%10.650.12%10.560.17%0.30%
2022-12-0110.8711.0610.7610.780.47%-0.96%2.28%48,760,400530,774,000150%10.891.50%10.731.61%10.630.84%10.540.69%0.32%
2022-11-3010.6110.8210.5710.730.00%0.06%2.50%45,968,700492,981,000149%10.721.78%10.560.64%10.540.71%10.470.39%0.31%