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
2021-12-0336.5639.0036.4538.976.42%3.19%2.19%42,203,6001,593,788,000146%37.763.29%37.600.04%37.74-0.08%38.14-0.28%0.01%
2021-12-0237.1037.9135.3636.62-5.81%0.16%-4.24%41,112,0001,503,035,000145%36.56-5.27%37.58-1.41%37.77-1.20%38.24-0.46%0.06%
2021-11-2337.6938.9937.5238.883.35%0.75%1.21%35,492,5001,369,733,000144%38.592.41%38.120.40%38.22-0.25%38.420.36%0.07%
2021-11-2238.6638.7037.1137.62-2.94%-0.17%-1.71%58,962,2002,221,956,000256%37.68-1.89%37.97-1.49%38.32-1.64%38.28-0.12%0.00%
2021-11-1937.8839.0937.6238.761.68%0.91%1.14%29,755,9001,142,959,000159%38.410.46%38.54-1.38%38.96-0.64%38.320.25%-0.02%
2021-11-1838.6938.7037.9238.12-1.47%-0.31%-0.28%12,360,600472,638,00070%38.24-1.99%39.08-1.00%39.210.15%38.230.07%-0.06%
2021-11-1739.5039.9338.5838.69-2.54%-0.83%1.28%16,184,100631,409,00092%39.01-1.93%39.48-0.10%39.151.09%38.200.15%-0.06%
2021-11-1639.9240.3639.3739.700.10%-0.21%4.08%16,520,200657,201,00096%39.780.38%39.521.31%38.731.33%38.140.24%-0.04%
2021-11-1539.0939.8938.9039.661.64%0.07%4.23%15,615,100618,843,00082%39.631.25%39.012.06%38.221.31%38.05-0.23%-0.05%
2021-11-1239.0039.5038.7739.020.26%-0.31%2.32%16,306,600638,249,00077%39.141.44%38.221.63%37.730.68%38.140.11%0.05%
2021-11-1137.0039.1936.7538.924.85%0.86%2.17%28,315,3001,092,605,000125%38.594.89%37.612.18%37.470.82%38.090.23%0.07%
2021-11-1036.7037.2836.1637.120.84%0.91%-2.34%17,735,300652,433,00077%36.790.20%36.80-0.83%37.17-0.85%38.01-0.33%0.06%
2021-11-0937.1537.4836.2836.81-1.15%0.26%-3.47%14,760,400541,893,00064%36.71-0.48%37.11-0.83%37.49-1.09%38.13-0.35%0.09%
2021-11-0837.2837.3836.2337.24-0.16%0.95%-2.68%19,068,600703,452,00083%36.89-1.93%37.42-1.37%37.90-1.49%38.27-0.34%0.13%
2021-11-0537.7538.2837.0737.30-1.48%-0.85%-2.85%19,747,100742,853,00088%37.62-0.67%37.94-0.89%38.47-0.28%38.39-0.16%0.17%
2021-11-0438.2938.7137.3937.86-1.30%-0.03%-1.55%13,733,600520,113,00061%37.87-1.30%38.28-1.26%38.580.11%38.460.08%0.26%
2021-11-0337.7138.7837.7038.360.42%-0.03%-0.17%16,687,900640,329,00071%38.37-0.08%38.770.14%38.53-0.01%38.430.31%0.34%
2021-11-0239.6239.9737.5738.20-3.54%-0.52%-0.28%34,167,1001,312,029,000144%38.40-2.36%38.710.24%38.54-0.15%38.310.20%0.36%
2021-11-0138.3039.8037.7439.603.66%0.69%3.58%34,134,2001,342,383,000161%39.332.52%38.621.09%38.590.76%38.230.78%0.42%
2021-10-2939.0039.2537.8338.200.84%-0.42%0.70%29,416,0001,128,411,000142%38.361.31%38.20-0.12%38.300.04%37.930.26%0.42%
2021-10-2838.1838.7037.3637.88-1.48%0.04%0.11%22,041,600834,637,000108%37.87-1.35%38.25-0.56%38.290.04%37.840.18%0.46%
2021-10-2738.5838.8737.9738.45-0.72%0.17%1.80%14,999,400575,737,00074%38.38-0.72%38.460.09%38.270.73%37.77-0.03%0.50%
2021-10-2638.4039.0038.2338.730.23%0.18%2.51%15,124,700584,743,00071%38.660.77%38.430.70%38.000.47%37.780.00%0.60%
2021-10-2537.9438.7337.5838.641.52%0.71%2.28%19,436,000745,709,00083%38.370.11%38.161.12%37.820.62%37.780.11%0.72%
2021-10-2238.1139.0837.8038.060.08%-0.69%0.86%21,760,700833,949,00087%38.321.21%37.740.73%37.590.37%37.740.75%0.84%
2021-10-2137.2038.2637.2038.033.31%0.44%1.53%25,376,200960,868,00096%37.872.50%37.470.71%37.450.35%37.460.81%0.83%
2021-10-2037.9938.2536.6136.81-1.81%-0.36%-0.93%19,800,300731,468,00072%36.94-1.46%37.21-0.63%37.32-0.70%37.160.54%0.77%
2021-10-1937.1537.8837.0137.490.86%0.00%1.44%15,860,600594,631,00054%37.490.70%37.440.15%37.59-0.43%36.960.76%0.76%
2021-10-1837.6037.8936.8037.17-1.14%-0.16%1.34%24,685,700919,071,00081%37.23-1.07%37.39-0.90%37.75-0.26%36.680.87%0.59%
2021-10-1537.3738.2437.0037.600.00%-0.09%3.40%23,458,600882,797,00078%37.630.87%37.72-0.53%37.851.03%36.360.61%0.44%