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
2019-05-2122.2223.1622.0822.912.69%0.00%0.00%19,428,200443,252,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2022.2222.5021.7522.31-0.58%0.98%1.13%11,423,500252,379,00077%22.09-2.14%22.47-0.62%22.360.19%22.060.23%-0.28%
2019-05-1722.7222.8022.3522.44-1.10%-0.61%1.95%10,938,600246,957,00067%22.58-0.62%22.611.02%22.320.73%22.01-0.32%-0.38%
2019-05-1622.6922.9522.4522.690.44%-0.12%2.76%12,773,100290,168,00073%22.720.79%22.381.06%22.161.28%22.08-0.21%-0.39%
2019-05-1522.0922.7822.0622.593.10%0.23%2.09%14,309,700322,524,00076%22.542.75%22.151.17%21.880.49%22.130.02%-0.43%
2019-05-1421.8922.2921.4821.91-1.08%-0.12%-0.96%14,630,500320,936,00073%21.94-0.24%21.891.03%21.78-0.26%22.12-0.30%-0.47%
2019-05-1321.7422.2621.7022.151.10%0.73%-0.18%16,011,800352,082,00078%21.991.11%21.670.09%21.830.17%22.19-0.26%-0.46%
2019-05-1021.4822.0021.1221.913.06%0.74%-1.51%15,750,400342,536,00076%21.752.22%21.65-0.73%21.79-1.05%22.25-0.51%-0.44%
2019-05-0921.6821.7021.0221.26-2.48%-0.08%-4.92%16,300,000346,804,00073%21.28-3.22%21.81-0.57%22.03-1.22%22.36-0.61%-0.41%
2019-05-0822.0222.3721.7621.80-1.62%-0.84%-3.10%13,294,700292,275,00060%21.98-0.45%21.93-1.18%22.30-0.19%22.50-0.36%-0.41%
2019-05-0721.5822.4621.5822.163.50%0.35%-1.86%23,009,000508,097,000104%22.081.33%22.20-0.99%22.34-0.47%22.58-0.44%-0.35%
2019-05-0622.5022.5521.2221.41-6.51%-1.76%-5.59%29,572,000644,453,000135%21.79-4.62%22.42-1.05%22.45-1.02%22.68-0.83%-0.29%
2019-04-3022.8323.2022.5022.900.88%0.22%0.14%22,139,200505,866,000110%22.850.31%22.650.24%22.68-0.08%22.87-0.36%-0.18%
2019-04-2922.2522.9822.2522.702.25%-0.34%-1.09%24,474,900557,494,000116%22.781.96%22.600.16%22.69-0.12%22.95-0.67%-0.08%
2019-04-2622.5822.7421.9622.20-2.29%-0.63%-3.92%23,436,600523,586,000103%22.34-1.55%22.56-1.04%22.72-0.76%23.11-0.34%0.14%
2019-04-2522.8322.9222.4822.72-0.22%0.12%-2.01%18,657,300423,377,00087%22.69-0.31%22.80-0.35%22.90-0.37%23.19-0.19%0.22%
2019-04-2422.9023.0522.5122.770.00%0.03%-1.98%14,402,400327,842,00066%22.76-0.64%22.88-0.47%22.98-0.39%23.23-0.08%0.35%
2019-04-2322.7023.1322.6522.770.71%-0.61%-2.05%24,404,300559,096,000108%22.91-0.11%22.99-0.35%23.07-0.61%23.25-0.20%0.50%
2019-04-2223.5023.5522.5022.61-3.33%-1.41%-2.93%19,735,200452,609,00088%22.93-1.09%23.07-0.54%23.21-0.95%23.29-0.59%0.64%
2019-04-1923.1923.5022.9023.391.17%0.88%-0.17%15,773,400365,715,00065%23.190.26%23.20-0.45%23.440.07%23.430.15%0.92%
2019-04-1823.0023.4322.9623.120.04%-0.02%-1.17%17,179,400397,266,00067%23.13-0.59%23.30-1.04%23.420.00%23.390.16%1.06%
2019-04-1723.5923.6923.0923.11-2.08%-0.65%-1.06%20,354,400473,484,00081%23.26-0.70%23.540.09%23.420.14%23.360.30%1.14%
2019-04-1623.1024.1222.8023.601.64%0.74%1.34%30,154,600706,408,000121%23.43-1.63%23.520.28%23.390.09%23.290.69%1.22%
2019-04-1523.5724.4523.1523.221.13%-2.49%0.39%34,548,600822,709,000140%23.813.51%23.461.46%23.36-0.26%23.131.45%1.29%
2019-04-1223.0223.3222.6222.96-0.78%-0.20%0.71%13,697,700315,112,00056%23.01-0.79%23.12-0.38%23.420.21%22.800.47%1.21%
2019-04-1123.3023.7722.7523.140.00%-0.21%1.98%22,702,100526,412,00097%23.190.30%23.21-1.49%23.370.31%22.691.14%1.18%
2019-04-1023.2323.4822.8523.14-0.47%0.10%3.14%23,884,100552,159,000105%23.12-0.91%23.560.29%23.300.47%22.441.41%1.09%
2019-04-0923.5023.9223.1023.25-2.27%-0.35%5.09%21,347,100498,049,00096%23.33-2.65%23.490.63%23.191.15%22.121.22%0.97%
2019-04-0823.4124.5923.3623.792.10%-0.74%8.84%37,591,700900,966,000177%23.974.24%23.352.85%22.933.28%21.862.18%0.92%
2019-04-0422.9223.4722.6023.300.00%1.34%8.92%29,056,100668,100,000149%22.991.96%22.701.60%22.201.80%21.391.63%0.76%