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
2022-01-2140.4440.5139.6639.97-1.55%-0.14%4.01%25,957,4001,038,977,00077%40.03-1.09%39.882.07%38.761.24%38.430.16%0.05%
2022-01-2039.4940.9039.4140.602.89%0.33%5.82%39,034,5001,579,540,000118%40.473.16%39.072.91%38.281.42%38.370.58%0.07%
2022-01-1938.6939.7038.5239.461.60%0.60%3.44%41,194,2001,615,832,000128%39.233.42%37.962.13%37.750.68%38.150.22%0.03%
2022-01-1836.8038.8436.8038.846.85%2.40%2.05%53,637,1002,034,331,000164%37.934.56%37.170.70%37.49-0.10%38.06-0.01%0.02%
2022-01-1736.4036.8035.8736.35-0.68%0.21%-4.51%29,826,4001,081,964,00097%36.28-1.05%36.91-1.99%37.53-1.34%38.07-0.51%-0.02%
2022-01-1437.5037.5636.3536.60-2.81%-0.16%-4.34%27,607,3001,012,024,00095%36.66-3.24%37.66-1.56%38.04-1.11%38.26-0.38%0.01%
2022-01-1338.6038.8537.4337.66-2.44%-0.59%-1.94%26,561,2001,006,261,00095%37.89-1.90%38.26-0.46%38.47-0.39%38.400.01%0.01%
2022-01-1238.3039.1338.1538.600.47%-0.05%0.52%22,673,800875,612,00085%38.620.82%38.43-0.37%38.61-0.01%38.400.16%0.00%
2022-01-1138.6038.8437.9338.42-1.34%0.30%0.22%35,155,6001,346,583,000134%38.30-0.36%38.58-0.40%38.620.10%38.340.18%0.00%
2022-01-1039.2839.2837.6938.94-0.92%1.29%1.76%49,135,2001,888,889,000197%38.44-2.12%38.73-0.34%38.580.03%38.270.11%-0.05%
2022-01-0738.6139.6438.6039.301.13%0.07%2.81%23,196,000910,991,000111%39.271.23%38.861.06%38.570.64%38.230.31%-0.09%
2022-01-0638.6039.0738.4938.860.08%0.16%1.97%21,676,300840,989,000105%38.800.44%38.450.49%38.320.56%38.110.20%-0.15%
2022-01-0537.6039.2037.5238.833.00%0.52%2.10%34,716,4001,341,035,000172%38.632.29%38.270.75%38.110.64%38.030.07%-0.17%
2022-01-0438.1038.1937.4037.70-1.52%-0.17%-0.80%19,710,500744,363,000104%37.77-0.91%37.980.16%37.870.13%38.00-0.40%-0.15%
2021-12-3138.4538.4537.8038.280.21%0.44%0.32%17,192,600655,263,00090%38.110.13%37.920.24%37.82-0.02%38.16-0.22%-0.10%
2021-12-3037.4138.3537.3538.202.08%0.36%-0.11%24,450,100930,629,000126%38.061.40%37.830.53%37.82-0.03%38.24-0.30%-0.02%
2021-12-2937.9737.9837.2037.42-1.14%-0.31%-2.44%17,563,100659,284,00088%37.54-0.70%37.63-0.48%37.83-0.26%38.36-0.13%0.10%
2021-12-2837.6638.3037.4137.850.75%0.13%-1.45%19,147,500723,789,00096%37.800.64%37.81-0.34%37.93-0.58%38.410.15%0.11%
2021-12-2738.5338.5337.1737.57-2.14%0.02%-2.02%23,494,000882,449,000112%37.56-1.85%37.94-0.59%38.15-1.05%38.35-0.33%0.11%
2021-12-2438.3038.4537.9538.390.37%0.32%-0.21%13,190,400504,751,00060%38.270.20%38.17-0.57%38.56-0.30%38.47-0.23%0.16%
2021-12-2338.0838.4737.8138.250.66%0.16%-0.80%18,433,100703,958,00080%38.190.35%38.39-0.93%38.67-0.38%38.56-0.36%0.21%
2021-12-2238.7638.8137.9038.00-1.81%-0.15%-1.80%16,650,900633,665,00068%38.06-2.12%38.75-0.63%38.820.01%38.700.02%0.28%
2021-12-2139.2039.2038.5238.70-1.68%-0.47%0.02%18,341,100713,124,00075%38.88-0.78%38.99-0.01%38.820.83%38.690.29%0.26%
2021-12-2038.8039.7538.6439.360.49%0.45%2.02%20,634,100808,547,00082%39.190.73%38.990.80%38.500.22%38.580.14%0.21%
2021-12-1739.0039.2238.6039.170.54%0.69%1.67%21,027,000817,959,00082%38.90-0.05%38.691.31%38.41-0.16%38.530.52%0.20%
2021-12-1638.0139.3038.0038.961.94%0.11%1.65%25,911,9001,008,430,00093%38.922.17%38.190.15%38.48-0.33%38.330.92%0.12%
2021-12-1537.8538.3837.6438.221.19%0.34%0.64%17,742,200675,817,00060%38.090.85%38.13-0.77%38.600.02%37.98-0.05%-0.02%
除权分界线,2021年12月15日,10股配0.100股(配股价19.970元)(以下数据已经复权)
2021-12-1437.9238.4237.4137.77-1.45%0.00%-0.59%28,035,3001,063,918,00089%37.77-2.62%38.42-1.53%38.60-0.13%38.000.22%0.03%
2021-12-1339.3839.9738.1738.33-2.98%-1.19%1.09%35,245,3001,373,633,000105%38.79-1.53%39.020.11%38.650.01%37.910.16%-0.01%
2021-12-1039.1939.9039.0239.510.00%0.30%4.37%23,630,000935,302,00072%39.39-0.48%38.981.22%38.641.17%37.850.26%0.00%