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
2019-12-0627.1127.4327.0527.361.60%0.33%1.83%13,004,100354,641,00082%27.271.37%26.961.16%26.720.47%26.87-0.35%-0.57%
2019-12-0526.7727.0926.7026.931.20%0.10%-0.11%14,337,400385,726,00085%26.901.17%26.650.72%26.600.18%26.96-0.48%-0.57%
2019-12-0426.5526.7726.3226.610.08%0.06%-1.77%8,836,100234,975,00051%26.590.54%26.46-0.09%26.55-0.38%27.09-0.58%-0.52%
2019-12-0326.2226.7525.9226.591.41%0.53%-2.41%15,613,300412,983,00086%26.450.27%26.48-0.35%26.65-0.52%27.25-0.75%-0.47%
2019-12-0226.4526.7726.1526.22-1.35%-0.61%-4.49%12,954,900341,769,00072%26.38-1.01%26.58-0.87%26.79-0.67%27.45-0.76%-0.37%
2019-11-2926.6926.9426.3826.58-0.34%-0.26%-3.91%11,182,200298,007,00060%26.65-0.19%26.81-0.27%26.97-0.78%27.66-0.43%-0.27%
2019-11-2827.0727.0726.5426.67-1.19%-0.11%-4.00%13,622,600363,722,00072%26.70-1.15%26.88-0.70%27.18-0.84%27.78-0.51%-0.21%
2019-11-2726.8727.2826.8326.990.37%-0.08%-3.34%15,907,300429,673,00085%27.010.45%27.07-0.86%27.41-0.84%27.92-0.48%-0.10%
2019-11-2627.8827.9026.5426.89-2.89%0.00%-4.16%42,513,0001,143,155,000231%26.89-3.20%27.30-2.51%27.64-2.30%28.06-1.31%-0.02%
2019-11-2527.5128.1727.5127.690.33%-0.32%-2.60%11,974,500332,654,00078%27.78-0.32%28.01-0.83%28.29-0.61%28.43-0.07%0.16%
2019-11-2228.3828.5327.3827.60-2.58%-0.97%-2.98%20,923,100583,105,000134%27.87-1.79%28.24-1.41%28.47-0.54%28.45-0.31%0.19%
2019-11-2128.5628.7228.2128.33-1.36%-0.17%-0.72%14,814,700420,406,00098%28.38-0.84%28.64-0.42%28.62-0.15%28.54-0.05%0.27%
2019-11-2028.9829.0028.4728.72-0.97%0.36%0.60%15,036,000430,285,000101%28.62-1.20%28.760.22%28.66-0.04%28.55-0.03%0.32%
2019-11-1929.0429.1828.7829.00-0.17%0.13%1.55%13,437,600389,188,00090%28.960.78%28.700.39%28.680.38%28.560.22%0.37%
2019-11-1828.1629.1027.8929.053.20%1.09%1.95%18,286,700525,527,000115%28.741.22%28.590.16%28.570.51%28.500.22%0.43%
2019-11-1528.6628.7028.1128.15-1.92%-0.85%-0.99%13,590,400385,859,00083%28.39-0.70%28.55-0.01%28.42-0.08%28.430.20%0.45%
2019-11-1428.8628.9428.2828.70-0.52%0.38%1.15%12,975,700370,998,00073%28.59-0.26%28.550.58%28.450.04%28.380.58%0.50%
2019-11-1328.6128.9328.2828.850.52%0.64%2.27%12,117,100347,355,00066%28.670.86%28.380.10%28.44-0.06%28.210.38%0.45%
2019-11-1228.0628.7028.0628.701.81%0.97%2.12%16,058,100456,432,00088%28.421.12%28.35-0.10%28.460.07%28.100.43%0.41%
2019-11-1128.0128.2827.8728.19-0.56%0.29%0.74%14,967,300420,710,00082%28.11-1.37%28.38-0.66%28.43-0.02%27.980.28%0.37%
2019-11-0828.9228.9528.1528.35-1.29%-0.52%1.59%17,658,100503,233,000100%28.50-0.09%28.570.23%28.440.40%27.910.45%0.30%
2019-11-0728.6528.8228.2528.720.24%0.69%3.38%14,124,500402,890,00081%28.52-0.55%28.500.36%28.330.96%27.780.45%0.25%
2019-11-0628.3229.1928.1128.650.95%-0.11%3.59%17,281,500495,647,00095%28.681.15%28.400.71%28.060.80%27.660.53%0.23%
2019-11-0528.2728.8328.0028.380.39%0.09%3.15%22,480,000637,413,000129%28.360.45%28.201.42%27.830.92%27.510.74%0.18%
2019-11-0428.4928.9527.9528.27-0.70%0.15%3.52%21,456,100605,655,000125%28.230.58%27.811.12%27.580.88%27.310.50%0.15%
2019-11-0127.0428.6626.9128.475.41%1.45%4.77%29,118,500817,196,000166%28.064.07%27.501.97%27.341.20%27.170.69%0.14%
2019-10-3126.9527.3326.3127.010.71%0.16%0.09%19,630,200529,358,000115%26.97-0.05%26.97-0.04%27.01-0.29%26.990.02%0.14%
2019-10-3027.0827.3526.7626.82-1.58%-0.59%-0.60%11,689,800315,388,00071%26.980.10%26.98-0.25%27.090.10%26.98-0.02%0.25%
2019-10-2927.0027.2526.7327.250.93%1.10%0.97%14,397,900388,062,00082%26.95-0.19%27.04-0.41%27.060.30%26.990.06%0.33%
2019-10-2827.0027.3026.8027.000.00%-0.01%0.11%12,415,000335,240,00066%27.00-0.57%27.160.16%26.98-0.14%26.97-0.41%0.39%