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
2022-12-0732.4832.6131.4031.50-3.08%-0.60%0.05%39,880,7001,263,780,00091%31.69-2.20%32.210.84%31.97-0.50%31.480.56%0.92%
2022-12-0632.6333.0632.0132.50-1.28%0.30%3.80%34,064,1001,103,751,00081%32.40-0.48%31.940.00%32.130.24%31.310.93%0.96%
2022-12-0531.7133.0031.7032.924.64%1.11%6.11%39,939,9001,300,383,00093%32.564.50%31.94-0.02%32.051.49%31.020.97%0.95%
2022-12-0231.9831.9930.6131.46-1.56%0.97%2.39%51,630,8001,608,663,000119%31.16-3.60%31.95-0.81%31.580.68%30.730.71%0.94%
2022-12-0132.4832.9931.9031.96-0.47%-1.11%4.75%40,875,8001,321,112,000103%32.32-0.34%32.212.15%31.371.03%30.511.09%0.95%
2022-11-3032.5933.0031.9832.11-1.47%-0.98%6.39%52,547,5001,704,053,000138%32.431.41%31.532.43%31.051.90%30.181.48%0.94%
2022-11-2930.1332.5930.1332.599.99%1.92%9.59%71,308,0002,280,213,000194%31.988.91%30.783.48%30.472.77%29.741.71%0.90%
2022-11-2829.8029.8029.0829.63-3.01%0.92%1.34%36,509,8001,071,964,00094%29.36-2.60%29.75-0.31%29.650.30%29.24-0.34%0.93%
2022-11-2528.9230.5528.9230.555.20%1.34%4.12%52,882,8001,594,152,000121%30.152.82%29.841.16%29.561.27%29.341.49%1.33%
2022-11-2429.6930.0128.9029.04-0.82%-0.95%0.46%16,778,200491,912,00034%29.32-1.03%29.500.57%29.190.45%28.910.63%1.41%
2022-11-2329.5330.1529.0229.28-1.11%-1.16%1.93%35,991,3001,066,252,00073%29.630.55%29.331.03%29.060.64%28.730.90%1.39%
2022-11-2228.8929.9828.7329.612.78%0.50%4.00%49,580,8001,460,811,000101%29.462.48%29.031.43%28.870.12%28.470.86%1.35%
2022-11-2128.5029.3528.0628.810.45%0.21%2.07%30,124,800866,090,00063%28.750.41%28.620.01%28.84-1.19%28.230.85%1.27%
2022-11-1828.7029.1028.1728.680.88%0.16%2.47%32,833,500940,120,00068%28.630.55%28.62-1.01%29.191.45%27.990.80%1.13%
2022-11-1728.6228.8228.2828.43-0.56%-0.16%2.39%29,761,800847,507,00061%28.48-0.83%28.91-1.61%28.770.78%27.770.98%1.01%
2022-11-1629.0529.1328.5028.59-1.79%-0.43%3.97%37,622,3001,080,268,00077%28.71-1.72%29.381.99%28.551.05%27.501.16%0.84%
2022-11-1529.3029.8528.7129.11-1.52%-0.36%7.09%65,817,7001,922,947,000133%29.22-1.82%28.811.73%28.251.59%27.182.00%0.63%
2022-11-1428.8030.2128.7629.564.27%-0.66%10.92%95,932,5002,854,673,000208%29.767.69%28.324.98%27.814.47%26.653.59%0.30%
2022-11-1126.5028.6426.5028.358.87%2.60%10.20%100,331,6002,772,324,000230%27.637.31%26.974.20%26.623.27%25.732.31%-0.22%
2022-11-1025.5526.2025.2326.040.97%1.12%3.56%26,933,400693,573,00063%25.75-1.23%25.890.18%25.780.64%25.150.46%-0.66%
2022-11-0925.8326.7825.5725.79-0.15%-1.08%3.03%36,535,800952,508,00084%26.071.20%25.840.64%25.610.55%25.030.53%-0.89%
2022-11-0825.7026.0725.5125.830.39%0.26%3.73%24,909,800641,737,00054%25.760.34%25.680.92%25.471.05%24.900.00%-1.16%
2022-11-0725.5026.0525.3825.730.00%0.21%3.33%39,509,1001,014,403,00078%25.680.22%25.440.32%25.211.32%24.90-0.54%-1.43%
2022-11-0424.9526.0024.8925.732.39%0.44%2.77%37,644,100964,351,00069%25.622.18%25.361.52%24.880.49%25.04-0.38%-1.67%
2022-11-0325.6625.6724.7125.13-2.14%0.23%-0.01%42,820,0001,073,575,00079%25.07-1.33%24.981.33%24.760.49%25.13-0.71%-1.75%
2022-11-0224.8225.8924.5525.683.22%1.07%1.45%57,662,6001,465,148,000109%25.414.05%24.650.84%24.640.67%25.31-0.98%-1.79%
2022-11-0123.8524.8823.7824.884.71%1.88%-2.67%50,622,7001,236,187,00095%24.421.59%24.450.09%24.47-0.77%25.56-1.28%-1.81%
2022-10-3124.4024.7923.6123.76-4.42%-1.16%-8.24%51,473,2001,237,309,00099%24.04-3.08%24.43-0.79%24.66-1.97%25.90-1.63%-1.74%
2022-10-2824.3325.1524.0024.862.56%0.23%-5.56%64,331,7001,595,549,000132%24.801.94%24.62-0.70%25.16-1.34%26.32-2.08%-1.62%
2022-10-2724.5124.7524.0724.240.00%-0.37%-9.83%42,958,1001,045,169,00090%24.33-1.25%24.80-2.56%25.50-1.94%26.88-1.81%-1.48%