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
2019-03-2520.4220.7120.2920.45-1.11%-0.02%1.79%21,776,600445,423,00092%20.45-0.35%20.48-0.26%20.440.48%20.090.67%0.31%
2019-03-2220.4820.8420.2920.68-0.05%0.76%3.62%13,508,200277,251,00056%20.530.28%20.530.53%20.340.54%19.960.60%0.28%
2019-03-2120.7520.7520.1520.69-0.81%1.09%4.29%25,699,300525,995,000101%20.47-0.54%20.420.71%20.230.56%19.840.18%0.26%
2019-03-2020.1120.8720.0620.863.78%1.38%5.34%34,608,500712,146,000136%20.581.57%20.281.42%20.121.39%19.800.43%0.30%
2019-03-1919.9520.6819.9020.101.26%-0.79%1.94%41,042,300831,531,000167%20.262.52%19.991.59%19.841.05%19.720.44%0.31%
2019-03-1819.4819.9419.3819.851.95%0.45%1.12%18,855,600372,631,00080%19.760.74%19.680.68%19.640.71%19.63-0.22%0.32%
2019-03-1519.6319.9219.4019.47-0.26%-0.74%-1.04%17,447,400342,248,00068%19.62-0.18%19.55-0.29%19.500.47%19.670.10%0.46%
2019-03-1419.5019.8019.4319.52-0.26%-0.67%-0.69%13,792,100271,023,00052%19.651.12%19.610.83%19.41-0.56%19.660.14%0.51%
2019-03-1319.5019.6519.1119.570.36%0.70%-0.30%22,589,100438,981,00078%19.43-1.41%19.440.43%19.52-0.51%19.630.36%0.59%
2019-03-1219.6019.9619.3219.500.00%-1.07%-0.30%30,828,300607,619,000102%19.712.96%19.36-0.56%19.62-0.06%19.560.41%0.65%
2019-03-1119.0819.5618.8319.501.83%1.86%0.11%26,414,600505,672,00084%19.14-0.26%19.47-1.34%19.63-0.93%19.480.41%0.70%
2019-03-0819.6019.7418.8919.15-3.82%-0.23%-1.29%30,490,200585,219,00091%19.19-4.41%19.73-1.24%19.81-0.34%19.400.35%0.81%
2019-03-0720.3020.3419.9019.91-0.95%-0.84%2.98%27,724,100556,670,00090%20.080.26%19.980.16%19.880.74%19.330.62%0.78%
2019-03-0619.8420.2819.6720.101.36%0.36%4.61%23,253,100465,692,00080%20.031.07%19.950.88%19.731.15%19.210.51%0.74%
2019-03-0519.8120.1719.5919.83-0.45%0.08%3.73%23,044,900456,637,00083%19.82-0.85%19.780.66%19.510.73%19.120.57%0.72%
2019-03-0419.8120.3519.5219.921.22%-0.33%4.79%37,573,000750,895,000143%19.992.83%19.651.94%19.371.48%19.011.12%0.71%
2019-03-0119.3619.7719.0919.681.97%1.26%4.69%25,680,000499,081,000103%19.44-0.05%19.270.65%19.090.92%18.800.68%0.65%
2019-02-2819.3019.6919.2519.300.78%-0.75%3.36%35,992,500699,868,000154%19.452.15%19.151.25%18.911.02%18.670.94%0.61%
2019-02-2718.7719.7318.4019.152.19%0.60%3.51%43,551,100829,060,000202%19.040.32%18.911.31%18.720.84%18.500.87%0.57%
2019-02-2619.1719.4718.7118.74-3.40%-1.24%2.18%33,414,500634,052,000181%18.981.16%18.671.25%18.571.06%18.340.94%0.53%
2019-02-2518.3819.6918.2019.406.89%3.42%6.77%48,451,500908,863,000289%18.765.09%18.442.76%18.372.00%18.171.49%0.49%
2019-02-2217.9318.1617.6018.151.06%1.68%1.37%17,853,400318,677,000130%17.85-0.77%17.94-0.82%18.010.09%17.900.10%0.38%
2019-02-2118.1318.1717.8917.96-0.94%-0.16%0.41%11,154,900200,661,00088%17.99-0.59%18.09-0.01%18.000.07%17.890.25%0.41%
2019-02-2018.1318.2017.9518.130.33%0.19%1.61%7,663,600138,678,00062%18.10-0.39%18.090.63%17.980.08%17.840.24%0.43%
2019-02-1918.2018.4618.0218.07-0.61%-0.53%1.52%14,550,000264,334,000119%18.170.78%17.980.44%17.970.41%17.800.49%0.44%
2019-02-1817.7518.1817.6918.183.24%0.85%2.63%17,244,300310,848,000147%18.031.80%17.900.16%17.890.56%17.710.57%0.43%
2019-02-1517.8517.9417.6017.61-1.57%-0.55%-0.02%13,050,800231,109,000110%17.71-1.23%17.87-0.14%17.800.11%17.610.26%0.44%
2019-02-1418.0218.1717.7417.89-0.56%-0.21%1.83%13,961,600250,297,000116%17.93-0.25%17.900.68%17.780.52%17.570.52%0.49%
2019-02-1317.9418.1817.8117.990.28%0.09%2.93%13,536,100243,282,000114%17.970.96%17.780.79%17.680.67%17.480.48%0.50%
2019-02-1217.5918.0017.5017.940.00%0.78%3.14%15,062,100268,132,000135%17.801.60%17.640.81%17.570.79%17.390.52%0.47%