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
2022-05-1911.2311.4811.1911.460.17%1.01%4.18%62,486,400708,916,000103%11.35-0.69%11.300.70%11.190.77%11.000.26%-0.31%
2022-05-1811.2011.5911.1611.441.24%0.14%4.27%98,959,6001,130,503,000166%11.422.19%11.221.74%11.101.33%10.970.56%-0.44%
2022-05-1710.8111.5010.7011.304.53%1.08%3.57%119,768,3001,338,924,000206%11.182.93%11.032.09%10.961.85%10.910.61%-0.59%
2022-05-1610.9711.0410.7710.81-0.92%-0.47%-0.31%39,339,000427,243,00073%10.860.08%10.81-0.08%10.760.23%10.840.25%-0.78%
2022-05-1310.7311.0010.6910.911.96%0.53%0.86%59,955,000650,618,000106%10.851.56%10.821.13%10.730.25%10.820.02%-0.98%
2022-05-1210.7110.7910.5710.70-0.93%0.14%-1.06%40,837,200436,351,00069%10.69-1.64%10.69-0.01%10.70-0.83%10.82-0.47%-1.17%
2022-05-1110.6611.0610.6310.801.12%-0.58%-0.61%64,324,200698,770,000103%10.863.47%10.700.58%10.79-0.57%10.87-0.60%-1.32%
2022-05-1010.4410.7210.2110.680.47%1.72%-2.30%54,323,000570,344,00086%10.50-1.79%10.63-2.21%10.86-0.65%10.93-1.27%-1.40%
2022-05-0910.7110.8410.5910.63-0.84%-0.56%-3.98%31,593,700337,744,00049%10.69-0.52%10.87-1.06%10.930.38%11.07-1.01%-1.38%
2022-05-0610.8010.8310.6710.72-3.25%-0.24%-4.15%48,214,600518,128,00073%10.75-2.84%10.99-0.17%10.89-0.06%11.18-1.50%-1.34%
2022-05-0511.0111.2210.9111.08-0.98%0.18%-2.41%63,342,100700,535,00095%11.06-0.25%11.011.33%10.89-0.26%11.35-1.02%-1.25%
2022-04-2911.0011.2810.8711.193.13%0.92%-2.45%71,907,200797,339,000109%11.092.10%10.860.85%10.92-0.66%11.47-0.95%-1.24%
2022-04-2810.7611.0610.6810.85-0.18%-0.09%-6.31%61,330,900666,039,00096%10.862.06%10.77-1.01%10.99-1.78%11.58-1.30%-1.20%
2022-04-2710.5010.8810.3410.872.45%2.15%-7.36%71,504,800760,884,000113%10.64-1.73%10.88-2.45%11.19-2.60%11.73-1.69%-1.10%
2022-04-2610.7711.0510.5810.61-1.21%-2.01%-11.11%73,448,500795,334,000125%10.83-2.89%11.16-3.31%11.49-3.26%11.94-1.86%-0.97%
2022-04-2511.4911.4910.7110.74-8.67%-3.68%-11.69%79,839,800890,201,000143%11.15-4.28%11.54-3.64%11.88-2.53%12.16-2.03%-0.89%
2022-04-2211.7011.9011.3911.76-0.42%0.95%-5.27%49,751,100579,538,00092%11.65-2.61%11.97-2.50%12.19-1.30%12.41-1.33%-0.85%
2022-04-2112.2412.2411.7711.81-3.98%-1.26%-6.13%60,326,600721,582,000109%11.96-3.06%12.28-1.18%12.35-1.27%12.58-1.07%-0.86%
2022-04-2012.4812.4912.2212.30-0.97%-0.31%-3.28%46,382,300572,278,00086%12.34-1.59%12.43-0.58%12.50-0.44%12.72-0.70%-0.80%
2022-04-1912.3512.8712.3212.420.81%-0.93%-3.01%64,914,200813,829,000122%12.541.34%12.50-0.40%12.56-0.10%12.81-0.59%-0.74%
2022-04-1812.5812.5812.2712.32-2.61%-0.41%-4.36%54,680,000676,427,000106%12.37-2.14%12.55-0.98%12.57-0.98%12.88-0.83%-0.68%
2022-04-1512.6012.7912.5412.65-0.55%0.07%-2.62%32,518,800411,060,00065%12.64-0.71%12.670.25%12.70-0.91%12.99-0.55%-0.58%
2022-04-1412.6812.8412.5912.721.03%-0.09%-2.62%37,400,300476,159,00074%12.730.74%12.64-0.44%12.81-0.63%13.06-0.36%-0.45%
2022-04-1312.6712.8012.4612.59-1.49%-0.38%-3.96%32,310,900408,345,00064%12.640.46%12.70-1.24%12.89-0.75%13.11-0.43%-0.37%
2022-04-1212.5912.8112.3312.781.43%1.59%-2.93%52,784,900664,016,000102%12.58-1.81%12.86-1.23%12.99-0.94%13.17-1.05%-0.34%
2022-04-1113.2013.2912.5412.60-5.19%-1.65%-5.30%70,969,200909,231,000136%12.81-2.24%13.02-1.30%13.11-1.04%13.31-1.57%-0.22%
2022-04-0813.0813.4212.7513.292.47%1.40%-1.68%71,393,000935,695,000135%13.11-0.42%13.19-0.61%13.25-0.78%13.52-1.48%-0.02%
2022-04-0713.3213.4312.9612.97-3.14%-1.45%-5.47%57,638,600758,561,000101%13.16-1.45%13.27-0.77%13.36-0.49%13.72-0.45%0.23%
2022-04-0613.4513.5213.2413.39-0.45%0.27%-2.84%44,649,900596,233,00079%13.350.13%13.37-0.55%13.42-0.13%13.78-0.12%0.24%
2022-04-0113.1813.4713.0913.450.00%0.85%-2.52%37,331,400497,880,00065%13.34-0.61%13.45-0.21%13.44-0.83%13.800.02%0.16%