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
2020-05-2925.9726.0225.5825.61-0.89%-0.66%0.71%22,129,200570,488,00097%25.78-0.19%25.640.72%25.440.20%25.430.38%-0.12%
2020-05-2825.1026.2324.9025.843.53%0.04%2.01%33,294,100859,952,000145%25.832.93%25.461.75%25.390.08%25.330.50%-0.17%
2020-05-2725.1525.4324.8124.96-0.76%-0.53%-0.98%16,750,700420,327,00071%25.090.36%25.02-0.71%25.37-0.08%25.21-0.10%-0.17%
2020-05-2624.9925.2424.8225.150.96%0.59%-0.32%13,400,200335,050,00054%25.000.12%25.20-1.23%25.39-0.13%25.23-0.21%-0.13%
2020-05-2525.4125.5024.8024.91-1.77%-0.25%-1.48%18,276,300456,406,00070%24.97-2.37%25.52-0.14%25.430.04%25.29-0.44%-0.04%
2020-05-2225.8025.9525.3225.36-1.86%-0.86%-0.15%18,075,000462,362,00067%25.58-0.88%25.550.24%25.420.51%25.40-0.31%0.08%
2020-05-2125.6526.1325.4025.841.37%0.12%1.43%30,083,700776,392,000107%25.811.98%25.491.04%25.290.78%25.480.07%0.20%
2020-05-2025.2025.6324.8125.491.11%0.73%0.12%33,364,700844,323,000121%25.31-0.12%25.230.68%25.09-0.01%25.46-0.22%0.27%
2020-05-1925.2725.6525.1525.211.65%-0.50%-1.20%21,906,500555,034,00080%25.341.32%25.060.49%25.09-0.25%25.52-0.46%0.43%
2020-05-1824.6725.1724.6224.800.28%-0.82%-3.26%22,317,100558,043,00077%25.010.54%24.94-0.48%25.16-0.87%25.64-0.44%0.62%
2020-05-1524.9925.2324.6524.73-0.08%-0.56%-3.95%26,582,200661,108,00085%24.87-0.28%25.05-0.91%25.38-1.05%25.75-0.05%0.82%
2020-05-1425.3925.4324.7524.75-2.60%-0.76%-3.92%31,947,900796,771,000100%24.94-1.61%25.29-1.62%25.65-0.69%25.760.50%0.92%
2020-05-1325.5025.6025.1225.41-0.63%0.24%-0.87%28,870,800731,843,00083%25.35-1.18%25.70-1.16%25.82-0.37%25.630.32%1.00%
2020-05-1226.0126.2025.4325.57-1.65%-0.32%0.07%24,993,800641,129,00076%25.65-1.61%26.00-0.13%25.92-0.61%25.550.61%0.97%
2020-05-1126.1026.5225.7426.00-0.88%-0.27%2.37%31,080,400810,300,00098%26.07-0.55%26.040.36%26.08-0.01%25.400.75%0.92%
2020-05-0825.9926.6525.7526.231.75%0.05%4.05%31,470,300825,037,000104%26.221.89%25.95-0.33%26.080.84%25.210.92%0.87%
2020-05-0726.1126.1125.5425.78-0.69%0.19%3.21%21,368,600549,823,00072%25.73-0.31%26.03-0.31%25.871.42%24.980.81%0.78%
2020-05-0625.7126.1825.5025.96-0.35%0.58%4.77%28,825,200744,007,00094%25.81-2.37%26.110.80%25.510.87%24.781.34%0.76%
2020-04-3026.0626.9225.8926.05-0.12%-1.46%6.54%31,717,200838,517,000100%26.441.37%25.912.67%25.291.73%24.451.45%0.66%
2020-04-2925.3326.4525.2926.083.41%0.00%8.21%43,849,5001,143,602,000140%26.083.61%25.232.34%24.862.18%24.101.59%0.50%
2020-04-2824.9525.5524.6725.221.41%0.19%6.31%32,989,500830,389,000108%25.171.94%24.661.73%24.321.32%23.720.87%0.32%
2020-04-2723.7825.2423.7024.875.74%0.72%5.74%64,738,5001,598,539,000214%24.695.44%24.243.49%24.012.03%23.521.36%0.23%
2020-04-2423.4723.6123.1623.520.51%0.44%1.37%15,665,900366,867,00058%23.42-0.51%23.42-0.18%23.530.51%23.20-0.02%0.06%
2020-04-2323.3823.8323.2823.400.30%-0.58%0.83%23,679,000557,343,00086%23.541.14%23.46-0.36%23.410.79%23.210.12%0.04%
2020-04-2223.3323.5523.0323.33-0.47%0.25%0.65%18,072,500420,578,00063%23.27-1.13%23.550.62%23.230.27%23.180.22%-0.01%
2020-04-2123.8023.9123.2523.44-1.14%-0.42%1.34%22,870,700538,361,00074%23.54-0.64%23.401.07%23.160.24%23.130.04%-0.05%
2020-04-2023.3923.9523.3123.712.11%0.08%2.54%36,983,500876,153,000112%23.692.43%23.161.13%23.110.68%23.120.65%-0.01%
2020-04-1722.7623.4322.6223.222.93%0.40%1.08%49,785,2001,151,438,000148%23.132.81%22.900.26%22.95-0.06%22.970.31%-0.12%
2020-04-1622.7022.7522.3522.56-1.14%0.28%-1.49%27,940,800628,570,00085%22.50-1.72%22.84-0.72%22.97-0.69%22.90-0.15%-0.15%
2020-04-1523.2723.2822.7522.820.00%-0.31%-0.51%28,832,200659,976,00089%22.89-1.03%23.00-0.78%23.130.14%22.94-0.18%-0.19%