成本价计算(单股)
宁波银行( 002142.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 05-20 | 32.71 | 33.56 | 32.65 | 33.36 | 2.49% | 0.38% | -1.05% | 373,747 | 124,213 | 125% | 33.24 | 1.65% | 33.04 | -0.75% | 33.30 | -0.40% | 33.71 | -0.80% | -0.66% |  |
| 05-19 | 32.70 | 33.09 | 32.52 | 32.55 | -2.05% | -0.44% | -4.22% | 305,041 | 99,732 | 104% | 32.70 | -1.26% | 33.29 | -0.64% | 33.43 | -0.73% | 33.98 | -1.08% | -0.61% | |
| 05-18 | 34.15 | 34.28 | 32.80 | 33.23 | -2.35% | 0.36% | -3.28% | 394,817 | 130,728 | 135% | 33.11 | -2.89% | 33.50 | -0.98% | 33.68 | -0.84% | 34.36 | -1.01% | -0.55% | |
| 05-17 | 33.85 | 34.56 | 33.64 | 34.03 | 1.43% | -0.19% | -1.95% | 308,818 | 105,295 | 110% | 34.10 | 2.05% | 33.83 | 0.08% | 33.97 | -0.04% | 34.71 | -0.58% | -0.50% |  |
| 05-16 | 34.08 | 34.12 | 32.90 | 33.55 | -1.76% | 0.41% | -3.90% | 347,115 | 115,978 | 118% | 33.41 | -2.07% | 33.81 | -1.11% | 33.98 | -0.95% | 34.91 | -0.68% | -0.52% | |
| 05-13 | 34.26 | 34.67 | 33.81 | 34.15 | 0.50% | 0.09% | -2.84% | 227,991 | 77,788 | 76% | 34.12 | 0.00% | 34.19 | 0.02% | 34.30 | -1.11% | 35.15 | -0.23% | -0.56% | |
| 05-12 | 34.11 | 34.49 | 33.70 | 33.98 | -1.11% | -0.41% | -3.55% | 206,151 | 70,338 | 68% | 34.12 | -0.51% | 34.18 | -0.66% | 34.69 | -1.21% | 35.23 | -0.38% | -0.63% | |
| 05-11 | 34.15 | 34.59 | 33.92 | 34.36 | 0.17% | 0.19% | -2.84% | 259,903 | 89,136 | 82% | 34.30 | 0.48% | 34.41 | -1.61% | 35.11 | -0.89% | 35.36 | -0.62% | -0.70% | |
| 05-10 | 34.80 | 34.87 | 33.59 | 34.30 | -2.28% | 0.50% | -3.61% | 350,724 | 119,705 | 110% | 34.13 | -3.04% | 34.97 | -2.57% | 35.43 | -1.13% | 35.59 | -0.78% | -0.69% | |
| 05-09 | 35.53 | 35.95 | 34.71 | 35.10 | -1.96% | -0.28% | -2.14% | 160,118 | 56,360 | 54% | 35.20 | -2.16% | 35.89 | -0.27% | 35.83 | 0.21% | 35.87 | -0.39% | -0.65% | |
| 05-06 | 35.88 | 36.53 | 35.65 | 35.80 | -1.46% | -0.49% | -0.58% | 258,121 | 92,863 | 86% | 35.98 | -0.62% | 35.99 | 0.26% | 35.76 | 0.37% | 36.01 | -0.38% | -0.64% | |
| 05-05 | 36.01 | 36.76 | 35.67 | 36.33 | 0.06% | 0.36% | 0.51% | 293,803 | 106,356 | 96% | 36.20 | 1.09% | 35.90 | 0.86% | 35.62 | 0.19% | 36.14 | -0.45% | -0.64% | |
| 04-29 | 36.00 | 36.41 | 35.10 | 36.31 | 0.03% | 1.40% | 0.01% | 322,324 | 115,419 | 105% | 35.81 | 0.21% | 35.59 | 0.50% | 35.56 | -0.45% | 36.31 | -0.53% | -0.58% | |
| 04-28 | 34.88 | 36.30 | 34.88 | 36.30 | 3.48% | 1.58% | -0.56% | 369,882 | 132,172 | 123% | 35.73 | 1.22% | 35.41 | 0.00% | 35.72 | -0.51% | 36.50 | -0.70% | -0.50% | |
| 04-27 | 34.60 | 36.45 | 34.60 | 35.08 | -0.20% | -0.63% | -4.57% | 430,356 | 151,930 | 142% | 35.30 | 0.39% | 35.41 | -1.39% | 35.90 | -1.19% | 36.76 | -1.11% | -0.41% | |
| 04-26 | 35.05 | 35.65 | 34.50 | 35.15 | 0.29% | -0.04% | -5.44% | 284,422 | 100,018 | 99% | 35.17 | -1.68% | 35.91 | -1.58% | 36.33 | -1.30% | 37.17 | -0.98% | -0.23% | |
| 04-25 | 36.40 | 37.01 | 35.00 | 35.05 | -5.30% | -2.00% | -6.63% | 336,814 | 120,459 | 118% | 35.76 | -3.35% | 36.49 | -1.63% | 36.81 | -1.45% | 37.54 | -1.01% | -0.06% | |
| 04-22 | 36.57 | 37.66 | 36.36 | 37.01 | 0.46% | 0.02% | -2.40% | 240,980 | 89,169 | 88% | 37.00 | -0.23% | 37.09 | -0.31% | 37.35 | -0.51% | 37.92 | -0.59% | 0.13% | |
| 04-21 | 36.80 | 37.67 | 36.59 | 36.84 | -0.38% | -0.67% | -3.42% | 204,226 | 75,742 | 74% | 37.09 | -0.28% | 37.21 | -0.81% | 37.54 | -0.35% | 38.15 | -0.34% | 0.31% | |
| 04-20 | 37.53 | 37.78 | 36.84 | 36.98 | -1.86% | -0.57% | -3.38% | 238,185 | 88,586 | 87% | 37.19 | -0.29% | 37.51 | -0.63% | 37.67 | -0.75% | 38.28 | -0.33% | 0.45% | |
| 04-19 | 38.02 | 38.24 | 36.20 | 37.68 | -1.36% | 1.02% | -1.88% | 312,932 | 116,726 | 116% | 37.30 | -1.97% | 37.75 | -0.50% | 37.96 | -0.77% | 38.40 | -0.31% | 0.59% | |
| 04-18 | 37.99 | 38.60 | 37.40 | 38.20 | -0.29% | 0.39% | -0.83% | 266,989 | 101,591 | 105% | 38.05 | 0.11% | 37.94 | -0.61% | 38.25 | -0.50% | 38.52 | 0.09% | 0.76% | |
| 04-15 | 37.50 | 38.58 | 37.12 | 38.31 | 1.97% | 0.79% | -0.46% | 240,490 | 91,413 | 98% | 38.01 | 0.53% | 38.18 | -0.53% | 38.44 | -0.62% | 38.49 | 0.25% | 0.83% | |
| 04-14 | 38.90 | 39.27 | 37.30 | 37.57 | -3.15% | -0.64% | -2.14% | 354,084 | 133,886 | 146% | 37.81 | -2.82% | 38.38 | -1.23% | 38.68 | -0.70% | 38.39 | 0.19% | 0.96% | |
| 04-13 | 38.39 | 39.39 | 38.30 | 38.79 | 0.54% | -0.31% | 1.23% | 228,005 | 88,718 | 103% | 38.91 | 0.67% | 38.85 | -0.35% | 38.96 | 0.11% | 38.32 | 0.75% | 1.08% | |
| 04-12 | 39.18 | 39.67 | 38.18 | 38.58 | -2.82% | -0.19% | 1.44% | 287,617 | 111,171 | 131% | 38.65 | -0.92% | 38.99 | -0.26% | 38.92 | 0.17% | 38.03 | 0.65% | 1.01% | |
| 04-11 | 39.47 | 39.71 | 38.35 | 39.70 | 0.08% | 1.76% | 5.06% | 282,128 | 110,065 | 136% | 39.01 | -0.79% | 39.09 | 0.26% | 38.85 | 0.79% | 37.79 | 0.94% | 0.95% | |
| 04-08 | 39.18 | 39.70 | 38.80 | 39.67 | 2.37% | 0.88% | 5.97% | 268,235 | 105,483 | 135% | 39.33 | 1.17% | 38.99 | 1.14% | 38.55 | 1.55% | 37.44 | 1.25% | 0.86% | |
| 04-07 | 38.93 | 39.21 | 38.47 | 38.75 | -0.46% | -0.31% | 4.80% | 179,515 | 69,775 | 92% | 38.87 | 0.62% | 38.55 | 1.25% | 37.96 | 1.17% | 36.97 | 1.04% | 0.72% | |
| 04-06 | 37.91 | 39.15 | 37.87 | 38.93 | 0.00% | 0.78% | 6.39% | 187,566 | 72,457 | 94% | 38.63 | 1.08% | 38.08 | 1.63% | 37.52 | 1.45% | 36.59 | 1.09% | 0.58% | |