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
2019-10-1812.1512.1711.7611.86-1.82%-0.42%0.59%36,068,600429,563,00085%11.91-1.38%12.03-0.46%12.080.48%11.790.34%0.09%
2019-10-1712.2012.2112.0012.08-0.08%0.03%2.80%26,154,900315,853,00065%12.08-0.36%12.09-0.30%12.030.80%11.750.45%-0.01%
2019-10-1612.1312.2512.0112.090.25%-0.25%3.35%37,234,800451,284,00091%12.120.45%12.121.02%11.930.88%11.700.40%-0.15%
2019-10-1512.3012.3211.9712.06-1.23%-0.05%3.51%44,604,500538,190,000111%12.07-0.75%12.001.16%11.831.09%11.650.36%-0.24%
2019-10-1411.9812.2811.9412.212.78%0.44%5.18%77,654,300944,010,000206%12.163.02%11.862.50%11.701.99%11.611.07%-0.33%
2019-10-1111.6011.9511.6011.883.66%0.67%3.43%74,928,400884,210,000221%11.803.18%11.572.63%11.471.69%11.490.35%-0.48%
2019-10-1011.2011.5511.2011.462.05%0.20%0.12%42,689,100488,220,000137%11.442.57%11.280.73%11.280.19%11.45-0.19%-0.53%
2019-10-0911.0311.2511.0311.231.08%0.72%-2.08%26,365,700293,980,00086%11.15-0.24%11.20-0.39%11.26-0.65%11.47-0.48%-0.49%
2019-10-0811.2111.3111.1011.11-0.98%-0.60%-3.58%33,468,000374,070,000109%11.18-0.83%11.24-0.73%11.33-0.97%11.52-0.68%-0.40%
2019-09-3011.3311.3611.2111.22-0.97%-0.44%-3.29%24,504,300276,172,00077%11.27-0.22%11.32-0.76%11.44-0.55%11.60-0.71%-0.31%
2019-09-2711.2511.3511.2311.330.80%0.31%-3.04%24,342,900274,951,00073%11.30-0.71%11.41-1.06%11.51-0.84%11.69-0.66%-0.19%
2019-09-2611.6011.6311.2411.24-2.94%-1.20%-4.45%37,695,600428,819,000112%11.38-1.64%11.53-0.83%11.61-0.57%11.76-0.95%-0.06%
2019-09-2511.6411.6811.4811.58-0.86%0.12%-2.49%26,310,000304,300,00077%11.57-1.38%11.63-0.68%11.67-0.33%11.88-0.55%0.10%
2019-09-2411.6811.8211.6511.680.34%-0.41%-2.19%25,514,200299,240,00072%11.731.10%11.710.21%11.71-0.21%11.94-0.48%0.22%
2019-09-2311.7611.7711.5311.64-1.52%0.34%-3.00%31,387,700364,130,00080%11.60-1.55%11.68-0.49%11.73-0.86%12.00-0.45%0.35%
2019-09-2011.7511.8911.6811.821.03%0.31%-1.94%37,425,700441,000,00089%11.781.15%11.74-0.14%11.84-0.65%12.05-0.09%0.48%
2019-09-1911.8411.8511.5311.70-0.93%0.44%-3.03%30,847,800359,340,00064%11.65-1.21%11.76-1.26%11.91-1.13%12.070.18%0.59%
2019-09-1811.7911.8811.7411.810.25%0.15%-1.93%24,338,900287,000,00050%11.79-0.19%11.91-0.87%12.05-0.57%12.040.41%0.60%
2019-09-1712.0912.0911.6711.78-2.40%-0.29%-1.78%43,238,800510,820,00083%11.81-2.28%12.01-1.49%12.12-0.79%11.990.18%0.58%
2019-09-1612.2512.2712.0012.07-1.31%-0.17%0.81%37,535,100453,810,00072%12.09-0.80%12.19-0.37%12.21-0.03%11.970.55%0.61%
2019-09-1212.3212.3512.0812.23-0.57%0.34%2.70%31,063,900378,614,00054%12.19-0.77%12.24-0.11%12.220.53%11.910.61%0.66%
2019-09-1112.2512.4012.1912.300.99%0.14%3.92%44,092,500541,580,00076%12.280.46%12.250.41%12.150.93%11.840.62%0.63%
2019-09-1012.2412.3412.1512.18-0.73%-0.38%3.55%42,057,000514,210,00073%12.23-0.16%12.200.77%12.041.05%11.760.70%0.58%
2019-09-0912.3212.4212.1312.270.57%0.19%5.04%53,569,100656,052,00092%12.250.81%12.111.37%11.920.86%11.680.83%0.54%
2019-09-0612.0412.2512.0312.202.18%0.42%5.31%63,365,800769,818,000111%12.151.23%11.951.68%11.810.96%11.590.81%0.44%
2019-09-0511.8212.1211.7611.942.75%-0.51%3.90%91,299,3001,095,672,000164%12.003.87%11.751.54%11.701.48%11.490.99%0.36%
2019-09-0411.4511.6711.3711.621.04%0.57%2.12%45,996,300531,436,00091%11.550.48%11.57-0.29%11.530.39%11.380.27%0.25%
2019-09-0311.7011.7311.3911.50-1.54%0.01%1.34%57,093,700656,504,000116%11.50-1.36%11.600.61%11.490.42%11.350.23%0.22%
2019-09-0211.5411.7511.5311.680.86%0.20%3.16%55,859,300651,151,000119%11.660.20%11.530.94%11.440.93%11.320.52%0.23%
2019-08-3011.4311.8811.4111.580.00%-0.46%2.81%98,558,2001,146,669,000216%11.634.15%11.431.89%11.331.41%11.261.00%0.14%