宁波银行( 002142.SZ 深证) 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2021-03-08 | 40.00 | 40.97 | 39.18 | 39.18 | -2.29% | -1.65% | -5.30% | 39,080,100 | 1,556,848,000 | 101% | 39.84 | -0.92% | 40.86 | -2.25% | 41.25 | -0.47% | 41.37 | -0.50% | -0.13% |  |
2021-03-05 | 41.60 | 41.99 | 39.26 | 40.10 | -5.42% | -0.27% | -3.56% | 62,000,200 | 2,492,874,000 | 160% | 40.21 | -6.89% | 41.80 | -1.24% | 41.44 | -0.61% | 41.58 | -0.93% | 0.02% |  |
2021-03-04 | 43.99 | 44.47 | 42.00 | 42.40 | -3.83% | -1.82% | 1.02% | 34,664,800 | 1,496,986,000 | 106% | 43.19 | 0.71% | 42.33 | 1.76% | 41.70 | 0.40% | 41.97 | 0.07% | 0.21% |  |
2021-03-03 | 40.09 | 44.09 | 39.96 | 44.09 | 10.00% | 2.82% | 5.12% | 46,898,100 | 2,011,058,000 | 147% | 42.88 | 6.04% | 41.60 | 2.52% | 41.53 | 0.80% | 41.94 | 0.08% | 0.30% |  |
2021-03-02 | 40.91 | 41.51 | 39.70 | 40.08 | -2.03% | -0.89% | -4.36% | 29,563,400 | 1,195,482,000 | 90% | 40.44 | -0.68% | 40.57 | -1.58% | 41.20 | -0.79% | 41.91 | -0.44% | 0.41% |  |
2021-03-01 | 40.51 | 41.37 | 40.00 | 40.91 | 2.02% | 0.48% | -2.81% | 29,688,600 | 1,208,756,000 | 94% | 40.71 | 0.36% | 41.23 | -0.83% | 41.53 | -0.51% | 42.09 | -0.49% | 0.55% |  |
2021-02-26 | 41.77 | 42.05 | 39.68 | 40.10 | -5.09% | -1.16% | -5.20% | 36,182,600 | 1,467,907,000 | 113% | 40.57 | -4.19% | 41.57 | -1.39% | 41.74 | -1.26% | 42.30 | -0.57% | 0.79% |  |
2021-02-25 | 41.75 | 43.11 | 41.71 | 42.25 | 1.71% | -0.22% | -0.69% | 34,736,800 | 1,470,906,000 | 112% | 42.34 | 1.10% | 42.16 | 0.47% | 42.28 | -0.37% | 42.54 | 0.49% | 0.98% |  |
2021-02-24 | 42.51 | 42.93 | 40.94 | 41.54 | -1.26% | -0.82% | -1.88% | 29,913,400 | 1,252,924,000 | 93% | 41.89 | -0.78% | 41.96 | -0.98% | 42.43 | -0.49% | 42.34 | 0.45% | 0.99% |  |
2021-02-23 | 41.23 | 43.20 | 41.20 | 42.07 | 2.24% | -0.35% | -0.19% | 29,742,000 | 1,255,602,000 | 92% | 42.22 | 0.93% | 42.38 | -0.74% | 42.64 | -0.19% | 42.15 | 0.57% | 0.99% |  |
2021-02-22 | 43.14 | 43.14 | 40.95 | 41.15 | -4.66% | -1.62% | -1.81% | 39,355,600 | 1,646,124,000 | 121% | 41.83 | -3.69% | 42.69 | -1.11% | 42.72 | -0.64% | 41.91 | 0.92% | 0.93% |  |
2021-02-19 | 42.80 | 44.08 | 42.52 | 43.16 | 0.00% | -0.62% | 3.93% | 25,000,800 | 1,085,773,000 | 81% | 43.43 | 0.18% | 43.17 | 0.53% | 43.00 | 0.39% | 41.53 | 1.01% | 0.77% |  |
2021-02-18 | 42.71 | 44.10 | 42.71 | 43.16 | 1.48% | -0.45% | 4.98% | 23,561,500 | 1,021,461,000 | 76% | 43.35 | 1.13% | 42.94 | 0.39% | 42.83 | 1.36% | 41.11 | 0.99% | 0.64% |  |
2021-02-10 | 42.85 | 44.58 | 41.51 | 42.53 | -0.95% | -0.79% | 4.48% | 36,047,800 | 1,545,275,000 | 113% | 42.87 | 0.66% | 42.78 | 0.25% | 42.25 | 1.32% | 40.71 | 1.18% | 0.55% |  |
2021-02-09 | 43.19 | 43.34 | 41.95 | 42.94 | -0.53% | 0.83% | 6.72% | 19,570,200 | 833,430,000 | 60% | 42.59 | -0.46% | 42.67 | 1.61% | 41.70 | 1.07% | 40.24 | 0.91% | 0.44% |  |
2021-02-08 | 42.51 | 43.79 | 41.46 | 43.17 | 0.40% | 0.90% | 8.27% | 32,230,900 | 1,379,009,000 | 98% | 42.79 | 0.41% | 42.00 | 1.80% | 41.26 | 2.03% | 39.87 | 1.99% | 0.32% |  |
2021-02-05 | 41.30 | 43.10 | 41.09 | 43.00 | 4.07% | 0.91% | 9.99% | 36,000,900 | 1,534,051,000 | 101% | 42.61 | 4.11% | 41.25 | 2.15% | 40.44 | 1.86% | 39.10 | 1.26% | 0.05% |  |
2021-02-04 | 40.20 | 41.42 | 39.70 | 41.32 | 2.25% | 0.95% | 7.02% | 44,623,900 | 1,826,434,000 | 120% | 40.93 | 1.57% | 40.38 | 2.30% | 39.70 | 1.42% | 38.61 | 0.65% | -0.08% |  |
2021-02-03 | 39.65 | 40.83 | 39.30 | 40.41 | 1.94% | 0.28% | 5.35% | 36,300,100 | 1,462,866,000 | 102% | 40.30 | 1.52% | 39.48 | 1.42% | 39.14 | 0.85% | 38.36 | 0.39% | -0.09% |  |
2021-02-02 | 38.89 | 40.18 | 38.40 | 39.64 | 1.05% | -0.14% | 3.74% | 30,824,200 | 1,223,593,000 | 86% | 39.70 | 3.19% | 38.92 | 0.97% | 38.81 | 1.01% | 38.21 | 0.03% | -0.06% |  |
2021-02-01 | 38.21 | 39.47 | 37.53 | 39.23 | 1.95% | 1.98% | 2.70% | 36,547,200 | 1,405,951,000 | 97% | 38.47 | -0.55% | 38.55 | -0.33% | 38.43 | 1.49% | 38.20 | -0.67% | 0.06% |  |
2021-01-29 | 38.45 | 39.15 | 38.20 | 38.48 | 0.08% | -0.52% | 0.07% | 30,934,800 | 1,196,591,000 | 77% | 38.68 | 0.45% | 38.68 | 0.88% | 37.86 | 0.45% | 38.46 | -0.34% | 0.28% |  |
2021-01-28 | 38.90 | 39.08 | 37.90 | 38.45 | -2.68% | -0.15% | -0.35% | 31,478,000 | 1,212,096,000 | 73% | 38.51 | -0.74% | 38.34 | 2.15% | 37.69 | -0.09% | 38.59 | 0.06% | 0.43% |  |
2021-01-27 | 37.21 | 39.62 | 37.19 | 39.51 | 5.47% | 1.85% | 2.46% | 44,016,000 | 1,707,518,000 | 103% | 38.79 | 3.50% | 37.53 | 1.01% | 37.73 | 0.13% | 38.56 | 0.08% | 0.51% |  |
2021-01-26 | 37.01 | 38.60 | 36.90 | 37.46 | -0.43% | -0.05% | -2.78% | 29,501,600 | 1,105,720,000 | 68% | 37.48 | 2.13% | 37.16 | -0.73% | 37.68 | -0.86% | 38.53 | -0.24% | 0.56% |  |
2021-01-25 | 36.02 | 37.88 | 34.80 | 37.62 | -0.45% | 2.51% | -2.59% | 64,876,700 | 2,380,992,000 | 142% | 36.70 | -2.43% | 37.43 | -2.41% | 38.01 | -2.67% | 38.62 | -0.78% | 0.68% |  |
2021-01-22 | 38.60 | 38.60 | 37.01 | 37.79 | -2.60% | 0.47% | -2.92% | 43,673,000 | 1,642,776,000 | 99% | 37.62 | -3.59% | 38.35 | -1.77% | 39.05 | -1.05% | 38.93 | 0.05% | 0.89% |  |
2021-01-21 | 38.65 | 39.47 | 38.50 | 38.80 | 0.39% | -0.55% | -0.28% | 24,557,600 | 958,127,000 | 57% | 39.02 | 0.54% | 39.04 | -1.25% | 39.47 | 0.32% | 38.91 | 0.55% | 0.97% |  |
2021-01-20 | 38.90 | 39.64 | 38.36 | 38.65 | -0.62% | -0.40% | -0.12% | 34,639,400 | 1,344,237,000 | 76% | 38.81 | -1.16% | 39.53 | -0.37% | 39.34 | 0.13% | 38.70 | 0.67% | 1.01% |  |
2021-01-19 | 40.49 | 40.49 | 38.82 | 38.89 | 0.00% | -0.95% | 1.17% | 39,167,000 | 1,537,782,000 | 83% | 39.26 | -2.20% | 39.68 | 0.50% | 39.29 | 0.25% | 38.44 | 1.25% | 1.04% |  | |
|