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:
宁波银行( 002142.SZ 深证)
板块 :银行_h   
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
2020-07-0328.0828.8727.9928.301.47%-0.52%6.97%65,182,3001,854,317,000167%28.454.12%27.642.58%27.282.35%26.461.49%-0.05%
2020-07-0227.1528.0526.7527.892.57%2.08%6.99%57,761,9001,578,216,000162%27.321.88%26.941.66%26.661.71%26.070.85%-0.27%
2020-07-0126.2727.2826.2127.193.50%1.38%5.18%41,891,9001,123,508,000128%26.821.76%26.501.19%26.211.38%25.850.47%-0.37%
2020-06-3026.4826.7026.1626.27-0.45%-0.33%2.10%28,224,600743,876,00088%26.360.57%26.191.12%25.850.62%25.730.11%-0.44%
2020-06-2926.2226.5225.8526.391.07%0.70%2.68%30,797,400807,118,00096%26.210.57%25.901.14%25.690.72%25.70-0.06%-0.45%
2020-06-2425.6626.2525.6626.112.39%0.20%1.52%38,918,4001,014,142,000121%26.062.77%25.610.76%25.510.40%25.72-0.12%-0.41%
2020-06-2325.3225.5225.1525.500.91%0.56%-0.97%28,322,900718,177,00092%25.360.08%25.420.17%25.41-0.35%25.75-0.57%-0.35%
2020-06-2225.5625.6025.1725.27-1.37%-0.27%-2.42%37,551,400951,492,000122%25.34-0.74%25.38-0.27%25.50-0.42%25.90-0.98%-0.24%
2020-06-1925.5525.9525.1625.620.43%0.36%-2.03%43,932,1001,121,484,000147%25.531.03%25.45-0.41%25.61-0.42%26.15-0.63%-0.04%
2020-06-1825.6225.9124.7025.51-1.20%0.96%-3.07%46,650,9001,178,750,000171%25.27-1.67%25.55-1.24%25.71-1.24%26.32-1.05%0.07%
2020-06-1725.9925.9925.5525.82-0.77%0.49%-2.92%19,055,600489,625,00079%25.70-1.18%25.87-0.40%26.04-0.70%26.60-0.69%0.22%
2020-06-1625.8226.3225.7826.020.89%0.07%-2.85%23,133,500601,494,00090%26.000.46%25.97-0.56%26.22-0.75%26.78-0.18%0.40%
2020-06-1526.0026.1525.7025.79-1.90%-0.35%-3.88%30,675,500793,903,000117%25.88-0.66%26.12-1.17%26.42-1.61%26.83-0.20%0.47%
2020-06-1226.0226.2925.7826.29-0.04%0.91%-2.22%27,816,300724,724,000105%26.05-1.53%26.43-1.34%26.85-0.90%26.890.02%0.56%
2020-06-1126.9426.9426.1326.30-2.01%-0.60%-2.16%27,345,400723,527,000107%26.46-1.87%26.79-1.89%27.10-0.69%26.880.34%0.60%
2020-06-1027.0027.1726.8126.84-0.56%-0.46%0.19%18,106,800488,236,00071%26.96-0.19%27.31-0.29%27.29-0.32%26.790.47%0.61%
2020-06-0927.3827.3926.8126.99-1.71%-0.09%1.22%26,155,200706,550,000104%27.01-2.82%27.39-0.42%27.370.35%26.660.49%0.55%
2020-06-0827.6528.3827.3927.460.15%-1.22%3.49%28,036,600779,382,000121%27.802.00%27.500.61%27.281.32%26.531.05%0.48%
2020-06-0527.4827.5226.9327.420.55%0.61%4.43%14,400,800392,474,00064%27.250.10%27.330.88%26.920.84%26.260.44%0.34%
2020-06-0427.3327.5426.9827.270.04%0.15%4.31%17,642,600480,370,00078%27.23-0.70%27.101.04%26.700.96%26.140.45%0.26%
2020-06-0326.8527.8526.8527.262.14%-0.59%4.74%35,065,600961,534,000149%27.423.22%26.822.04%26.451.65%26.031.15%0.22%
2020-06-0226.5226.7526.3526.690.38%0.46%3.74%26,058,600692,300,000109%26.570.69%26.280.96%26.020.90%25.730.49%0.08%
2020-06-0125.9126.6825.6226.593.83%0.78%3.86%34,287,500904,627,000146%26.382.34%26.031.51%25.781.34%25.600.68%-0.01%
2020-05-2925.9726.0225.5825.61-0.89%-0.66%0.71%22,129,200570,488,00097%25.78-0.19%25.640.72%25.440.20%25.430.38%-0.12%
2020-05-2825.1026.2324.9025.843.53%0.04%2.01%33,294,100859,952,000145%25.832.93%25.461.75%25.390.08%25.330.50%-0.17%
2020-05-2725.1525.4324.8124.96-0.76%-0.53%-0.98%16,750,700420,327,00071%25.090.36%25.02-0.71%25.37-0.08%25.21-0.10%-0.17%
2020-05-2624.9925.2424.8225.150.96%0.59%-0.32%13,400,200335,050,00054%25.000.12%25.20-1.23%25.39-0.13%25.23-0.21%-0.13%
2020-05-2525.4125.5024.8024.91-1.77%-0.25%-1.48%18,276,300456,406,00070%24.97-2.37%25.52-0.14%25.430.04%25.29-0.44%-0.04%
2020-05-2225.8025.9525.3225.36-1.86%-0.86%-0.15%18,075,000462,362,00067%25.58-0.88%25.550.24%25.420.51%25.40-0.31%0.08%
2020-05-2125.6526.1325.4025.840.00%0.12%1.43%30,083,700776,392,000107%25.811.98%25.491.04%25.290.78%25.480.07%0.20%