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
2022-01-2416.2016.4416.0716.330.31%0.00%0.00%37,171,700606,020,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2116.6516.6916.1216.28-3.04%-0.53%-5.46%75,415,7001,234,361,00093%16.37-2.29%16.74-1.47%16.84-0.74%17.22-1.11%-0.60%
2022-01-2017.0017.0716.4816.79-1.76%0.23%-3.59%81,294,9001,361,764,00097%16.75-2.59%16.99-0.55%16.97-0.56%17.42-0.72%-0.52%
2022-01-1917.1017.4017.0317.09-0.52%-0.62%-2.58%61,009,6001,049,195,00072%17.200.54%17.090.60%17.06-0.45%17.54-0.29%-0.46%
2022-01-1817.0017.3016.8717.181.24%0.44%-2.35%62,245,6001,064,735,00069%17.111.04%16.99-0.15%17.14-0.82%17.59-0.25%-0.45%
2022-01-1716.8817.0416.7016.970.30%0.24%-3.78%50,486,700854,693,00051%16.930.12%17.01-1.04%17.28-1.33%17.64-0.47%-0.47%
2022-01-1416.8217.0416.7016.920.06%0.07%-4.52%61,153,2001,034,002,00057%16.91-1.16%17.19-1.36%17.51-1.11%17.72-0.62%-0.44%
2022-01-1317.4917.5316.9016.91-3.37%-1.15%-5.17%107,086,7001,831,801,00095%17.11-2.14%17.43-2.18%17.71-0.98%17.83-0.75%-0.35%
2022-01-1217.5817.7517.3117.50-0.46%0.11%-2.59%88,216,6001,542,045,00079%17.48-1.73%17.81-1.03%17.88-0.22%17.97-0.69%-0.25%
2022-01-1117.9518.0517.5617.58-2.66%-1.16%-2.82%81,218,8001,444,640,00069%17.79-1.97%18.00-0.13%17.920.18%18.09-0.87%-0.14%
2022-01-1018.0618.4517.9518.061.69%-0.47%-1.03%95,627,1001,735,153,00073%18.150.66%18.020.72%17.890.08%18.25-0.20%0.01%
2022-01-0717.9218.2517.6617.76-0.89%-1.48%-2.87%113,675,4002,049,183,00083%18.030.69%17.890.67%17.88-0.33%18.29-0.31%0.07%
2022-01-0617.6118.1617.5217.920.34%0.09%-2.30%104,382,5001,868,876,00071%17.900.87%17.77-0.26%17.94-0.54%18.34-0.12%0.12%
2022-01-0517.6917.9317.5017.860.96%0.63%-2.74%112,359,0001,994,236,00073%17.750.36%17.82-0.99%18.03-1.03%18.36-0.22%0.15%
2022-01-0417.9318.0017.5217.69-1.12%0.03%-3.88%121,443,6002,147,728,00079%17.69-1.77%18.00-1.32%18.22-1.56%18.40-0.43%0.18%
2021-12-3118.1818.3517.7717.89-2.08%-0.63%-3.21%136,204,6002,452,084,00083%18.00-1.81%18.24-1.21%18.51-0.50%18.48-0.18%0.26%
2021-12-3018.3718.5618.2018.27-1.40%-0.35%-1.34%112,804,2002,068,170,00067%18.33-0.58%18.46-1.18%18.60-0.15%18.520.24%0.34%
2021-12-2918.3818.6618.1418.530.05%0.48%0.30%108,165,6001,994,663,00059%18.44-0.67%18.68-0.02%18.630.25%18.470.24%0.41%
2021-12-2818.9918.9918.3818.52-2.73%-0.24%0.49%166,808,4003,096,843,00093%18.57-1.71%18.690.03%18.580.18%18.430.43%0.48%
2021-12-2718.3619.0918.3619.044.27%0.80%3.75%226,607,5004,280,214,000133%18.891.99%18.681.27%18.550.46%18.350.62%0.48%
2021-12-2418.5418.9018.2018.26-1.51%-1.40%0.12%146,800,6002,718,689,00089%18.52-0.22%18.450.33%18.460.09%18.240.47%0.46%
2021-12-2318.0918.7918.0318.541.59%-0.11%2.13%184,677,7003,427,622,000109%18.561.65%18.39-0.12%18.450.57%18.150.16%0.46%
2021-12-2218.3318.7317.8218.25-0.38%-0.04%0.70%163,481,6002,984,819,00095%18.26-0.19%18.41-0.30%18.340.35%18.120.15%0.54%
2021-12-2118.1818.5418.1018.32-0.16%0.15%1.23%109,917,4002,010,761,00064%18.29-1.52%18.470.52%18.280.59%18.100.13%0.59%
2021-12-2018.2619.0518.1518.350.49%-1.21%1.53%229,021,0004,253,975,000125%18.580.77%18.371.17%18.170.88%18.070.38%0.71%
2021-12-1718.5018.7118.2018.26-2.98%-0.94%1.42%194,632,2003,587,825,000103%18.431.51%18.161.54%18.020.95%18.010.56%0.84%
2021-12-1617.4318.9817.3018.828.10%3.63%5.11%281,801,4005,117,652,000148%18.163.68%17.881.15%17.850.06%17.910.93%0.92%
2021-12-1517.4017.7017.3517.41-0.68%-0.60%-1.86%85,817,7001,503,124,00042%17.520.13%17.68-0.24%17.84-0.34%17.741.01%1.06%
2021-12-1417.7517.7617.3217.53-1.90%0.21%-0.18%122,022,8002,134,532,00056%17.49-2.33%17.72-1.37%17.90-0.46%17.560.34%1.01%
2021-12-1317.6018.1117.6017.870.00%-0.22%2.10%155,777,3002,790,000,00075%17.911.15%17.97-0.10%17.98-0.10%17.500.52%0.98%