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
2021-03-0240.9141.5139.7040.08-2.03%-0.89%-4.36%29,563,4001,195,482,00090%40.44-0.68%40.57-1.58%41.20-0.79%41.91-0.44%0.41%
2021-03-0140.5141.3740.0040.912.02%0.48%-2.81%29,688,6001,208,756,00094%40.710.36%41.23-0.83%41.53-0.51%42.09-0.49%0.55%
2021-02-2641.7742.0539.6840.10-5.09%-1.16%-5.20%36,182,6001,467,907,000113%40.57-4.19%41.57-1.39%41.74-1.26%42.30-0.57%0.79%
2021-02-2541.7543.1141.7142.251.71%-0.22%-0.69%34,736,8001,470,906,000112%42.341.10%42.160.47%42.28-0.37%42.540.49%0.98%
2021-02-2442.5142.9340.9441.54-1.26%-0.82%-1.88%29,913,4001,252,924,00093%41.89-0.78%41.96-0.98%42.43-0.49%42.340.45%0.99%
2021-02-2341.2343.2041.2042.072.24%-0.35%-0.19%29,742,0001,255,602,00092%42.220.93%42.38-0.74%42.64-0.19%42.150.57%0.99%
2021-02-2243.1443.1440.9541.15-4.66%-1.62%-1.81%39,355,6001,646,124,000121%41.83-3.69%42.69-1.11%42.72-0.64%41.910.92%0.93%
2021-02-1942.8044.0842.5243.160.00%-0.62%3.93%25,000,8001,085,773,00081%43.430.18%43.170.53%43.000.39%41.531.01%0.77%
2021-02-1842.7144.1042.7143.161.48%-0.45%4.98%23,561,5001,021,461,00076%43.351.13%42.940.39%42.831.36%41.110.99%0.64%
2021-02-1042.8544.5841.5142.53-0.95%-0.79%4.48%36,047,8001,545,275,000113%42.870.66%42.780.25%42.251.32%40.711.18%0.55%
2021-02-0943.1943.3441.9542.94-0.53%0.83%6.72%19,570,200833,430,00060%42.59-0.46%42.671.61%41.701.07%40.240.91%0.44%
2021-02-0842.5143.7941.4643.170.40%0.90%8.27%32,230,9001,379,009,00098%42.790.41%42.001.80%41.262.03%39.871.99%0.32%
2021-02-0541.3043.1041.0943.004.07%0.91%9.99%36,000,9001,534,051,000101%42.614.11%41.252.15%40.441.86%39.101.26%0.05%
2021-02-0440.2041.4239.7041.322.25%0.95%7.02%44,623,9001,826,434,000120%40.931.57%40.382.30%39.701.42%38.610.65%-0.08%
2021-02-0339.6540.8339.3040.411.94%0.28%5.35%36,300,1001,462,866,000102%40.301.52%39.481.42%39.140.85%38.360.39%-0.09%
2021-02-0238.8940.1838.4039.641.05%-0.14%3.74%30,824,2001,223,593,00086%39.703.19%38.920.97%38.811.01%38.210.03%-0.06%
2021-02-0138.2139.4737.5339.231.95%1.98%2.70%36,547,2001,405,951,00097%38.47-0.55%38.55-0.33%38.431.49%38.20-0.67%0.06%
2021-01-2938.4539.1538.2038.480.08%-0.52%0.07%30,934,8001,196,591,00077%38.680.45%38.680.88%37.860.45%38.46-0.34%0.28%
2021-01-2838.9039.0837.9038.45-2.68%-0.15%-0.35%31,478,0001,212,096,00073%38.51-0.74%38.342.15%37.69-0.09%38.590.06%0.43%
2021-01-2737.2139.6237.1939.515.47%1.85%2.46%44,016,0001,707,518,000103%38.793.50%37.531.01%37.730.13%38.560.08%0.51%
2021-01-2637.0138.6036.9037.46-0.43%-0.05%-2.78%29,501,6001,105,720,00068%37.482.13%37.16-0.73%37.68-0.86%38.53-0.24%0.56%
2021-01-2536.0237.8834.8037.62-0.45%2.51%-2.59%64,876,7002,380,992,000142%36.70-2.43%37.43-2.41%38.01-2.67%38.62-0.78%0.68%
2021-01-2238.6038.6037.0137.79-2.60%0.47%-2.92%43,673,0001,642,776,00099%37.62-3.59%38.35-1.77%39.05-1.05%38.930.05%0.89%
2021-01-2138.6539.4738.5038.800.39%-0.55%-0.28%24,557,600958,127,00057%39.020.54%39.04-1.25%39.470.32%38.910.55%0.97%
2021-01-2038.9039.6438.3638.65-0.62%-0.40%-0.12%34,639,4001,344,237,00076%38.81-1.16%39.53-0.37%39.340.13%38.700.67%1.01%
2021-01-1940.4940.4938.8238.89-3.98%-0.95%1.17%39,167,0001,537,782,00083%39.26-2.20%39.680.50%39.290.25%38.441.25%1.04%
2021-01-1838.9340.7638.5240.505.50%0.88%6.67%58,111,5002,332,963,000125%40.151.63%39.481.50%39.190.96%37.971.47%0.93%
2021-01-1538.8040.3038.2438.391.08%-2.82%2.60%60,107,8002,374,410,000133%39.503.42%38.901.06%38.821.24%37.421.19%0.78%
2021-01-1438.0038.7637.6137.98-0.55%-0.57%2.71%30,832,1001,177,676,00070%38.20-0.71%38.49-0.42%38.340.69%36.980.86%0.68%
2021-01-1338.8539.2237.9438.190.00%-0.72%4.17%34,334,5001,320,779,00075%38.47-0.68%38.650.81%38.081.01%36.660.63%0.59%