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
2019-07-2323.7523.7623.2423.36-1.23%-0.21%2.65%18,151,700424,894,00078%23.41-1.40%23.500.43%23.280.69%22.760.15%-0.55%
2019-07-2223.4524.0523.3023.651.03%-0.38%4.07%26,859,000637,629,000121%23.741.81%23.401.64%23.121.27%22.720.33%-0.56%
2019-07-1923.0623.5622.9123.413.04%0.39%3.36%25,444,200593,323,000118%23.322.51%23.021.61%22.830.96%22.65-0.06%-0.61%
2019-07-1822.6322.9122.5622.72-0.39%-0.13%0.26%10,760,500244,793,00051%22.75-0.19%22.660.17%22.620.69%22.66-0.61%-0.61%
2019-07-1722.3923.0722.3222.811.83%0.08%0.04%19,803,700451,358,00087%22.791.63%22.620.33%22.460.40%22.80-0.45%-0.54%
2019-07-1622.6522.7322.2522.40-0.97%-0.12%-2.21%15,727,800352,733,00070%22.43-0.77%22.550.68%22.37-0.24%22.91-0.63%-0.46%
2019-07-1522.7822.9822.2722.62-0.96%0.09%-1.87%17,905,200404,666,00081%22.600.13%22.390.30%22.43-0.42%23.05-0.89%-0.35%
2019-07-1222.0022.9921.9622.843.68%1.19%-1.79%34,705,400783,350,000153%22.572.16%22.330.00%22.52-0.79%23.26-0.70%-0.19%
2019-07-1122.3322.3621.9522.03-1.08%-0.29%-5.94%33,065,000730,536,000160%22.09-0.94%22.33-1.73%22.70-2.13%23.42-1.26%-0.09%
2019-07-1022.9822.9821.9522.27-2.45%-0.15%-6.11%36,613,200816,588,000194%22.30-1.97%22.72-3.36%23.20-2.62%23.72-1.35%0.07%
除权分界线,2019年07月10日,10股派4.000元(以下数据已经复权)
2019-07-0922.8822.9722.5022.830.00%0.34%-5.05%10,235,500236,970,00063%22.75-1.04%23.51-1.12%23.82-0.96%24.040.00%0.21%
2019-07-0823.5223.5222.7022.83-2.35%-0.70%-5.05%16,048,700375,411,00095%22.99-1.91%23.77-1.23%24.05-1.19%24.04-0.20%0.24%
2019-07-0523.5123.6123.3023.380.00%-0.25%-2.95%16,588,100395,449,00098%23.44-0.59%24.07-1.07%24.34-0.28%24.090.03%0.32%
2019-07-0424.0724.3123.2623.38-2.54%-0.84%-2.92%24,738,700593,179,000132%23.58-2.34%24.33-1.50%24.41-0.28%24.080.04%0.42%
2019-07-0324.2624.4623.9723.99-1.88%-0.64%-0.35%13,016,300319,478,00066%24.14-1.12%24.700.40%24.470.75%24.080.38%0.57%
2019-07-0224.5324.5724.1824.450.20%0.14%1.95%12,197,900302,711,00061%24.420.37%24.600.97%24.291.05%23.980.46%0.59%
2019-07-0124.2324.6024.0024.402.35%0.30%2.20%22,376,700553,334,000114%24.332.82%24.372.06%24.040.96%23.870.74%0.53%
2019-06-2823.6123.9223.4023.841.02%0.76%0.60%9,984,400240,230,00052%23.660.15%23.870.66%23.81-0.08%23.700.26%0.44%
2019-06-2723.2123.8423.2123.601.68%-0.11%-0.16%14,833,200356,365,00077%23.631.92%23.720.06%23.83-0.09%23.640.30%0.39%
2019-06-2623.2023.3223.0023.21-0.26%0.13%-1.51%13,978,900329,616,00074%23.18-0.03%23.71-0.55%23.850.16%23.570.11%0.33%
2019-06-2523.5923.6522.8623.27-2.02%0.36%-1.15%19,881,200468,934,000108%23.19-1.38%23.84-0.45%23.810.21%23.540.25%0.29%
2019-06-2423.4023.7523.3023.751.54%1.02%1.14%19,826,200474,067,000109%23.51-0.11%23.950.45%23.760.60%23.480.60%0.30%
2019-06-2123.6923.9523.2523.39-2.70%-0.62%0.20%35,232,900843,337,000198%23.54-0.14%23.840.90%23.620.88%23.341.07%0.23%
2019-06-2022.8424.0822.7024.045.58%1.99%4.09%39,333,900942,849,000252%23.572.74%23.632.71%23.421.97%23.101.54%0.09%
2019-06-1923.1023.2222.6622.771.83%-0.75%0.11%17,308,500404,000,000128%22.942.84%23.000.93%22.960.42%22.750.57%-0.10%
2019-06-1822.2322.4322.1022.360.18%0.24%-1.14%9,354,900212,425,00068%22.31-0.30%22.79-0.21%22.87-0.34%22.62-0.14%-0.18%
2019-06-1722.3722.7022.1922.320.13%-0.24%-1.45%13,458,600306,504,00092%22.37-0.53%22.84-0.53%22.950.34%22.65-0.16%-0.14%
2019-06-1422.4522.7322.2622.29-0.71%-0.90%-1.75%10,118,600231,635,00070%22.490.09%22.96-0.25%22.870.74%22.69-0.24%-0.10%
2019-06-1322.7622.7922.3022.45-1.36%-0.10%-1.28%9,822,900224,665,00065%22.47-1.06%23.020.68%22.700.55%22.74-0.32%-0.06%
2019-06-1222.7322.8922.5522.760.00%0.21%-0.24%9,943,500229,817,00062%22.710.31%22.861.20%22.580.51%22.82-0.23%0.02%