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:
华润三九( 000999.SZ 深证)
板块 :生物制品   
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
2020-07-0731.0831.2630.5830.73-0.26%-0.83%3.62%10,393,400322,061,000149%30.992.04%30.361.34%30.121.32%29.661.00%0.47%
2020-07-0629.8330.9229.7330.813.81%1.45%4.92%12,038,300365,586,000183%30.372.63%29.961.06%29.731.18%29.360.98%0.38%
2020-07-0329.7629.9429.3529.68-0.64%0.30%2.07%8,576,100253,785,000137%29.59-0.51%29.650.63%29.380.48%29.080.27%0.31%
2020-07-0229.7130.1229.4029.870.57%0.42%3.00%8,033,000238,941,000124%29.750.46%29.461.04%29.240.71%29.000.53%0.34%
2020-07-0129.1929.9828.8929.701.75%0.31%2.96%8,936,400264,595,000143%29.612.13%29.161.29%29.040.94%28.850.74%0.31%
2020-06-3028.4429.3928.3429.193.04%0.69%1.94%7,658,500222,025,000118%28.991.52%28.790.43%28.770.46%28.630.58%0.27%
2020-06-2928.6129.0128.2528.33-1.01%-0.79%-0.49%4,587,600131,005,00072%28.56-0.35%28.66-0.16%28.64-0.01%28.470.24%0.21%
2020-06-2428.7128.9228.5028.62-0.69%-0.13%0.77%3,849,500110,317,00059%28.66-0.44%28.710.19%28.64-0.42%28.400.09%0.23%
2020-06-2328.7128.8828.6128.820.63%0.13%1.56%4,369,000125,751,00067%28.780.36%28.660.20%28.760.26%28.380.14%0.26%
2020-06-2228.6628.8828.5528.640.14%-0.14%1.07%4,376,600125,520,00068%28.680.52%28.60-0.59%28.690.46%28.340.14%0.26%
2020-06-1928.5028.6628.3128.60-0.07%0.24%1.07%5,364,000153,038,00085%28.53-0.24%28.770.17%28.550.62%28.300.12%0.26%
2020-06-1829.0929.1428.3228.62-1.58%0.07%1.26%7,883,000225,451,000132%28.60-1.39%28.720.62%28.380.46%28.260.24%0.26%
2020-06-1728.4529.4028.3829.082.29%0.27%3.13%11,178,100324,187,000208%29.002.32%28.541.99%28.250.93%28.200.57%0.22%
2020-06-1628.5628.6028.0628.430.32%0.30%1.40%5,894,400167,074,000118%28.350.69%27.990.47%27.990.22%28.040.23%0.18%
2020-06-1527.5828.3627.5628.343.43%0.67%1.31%10,119,400284,885,000212%28.152.80%27.860.33%27.930.31%27.970.37%0.14%
2020-06-1227.1827.7127.0127.40-0.51%0.05%-1.68%6,284,800172,112,000143%27.39-1.67%27.77-0.90%27.84-0.61%27.87-0.03%0.07%
2020-06-1128.3728.3927.4127.54-2.72%-1.11%-1.21%6,401,100178,265,000161%27.85-1.35%28.02-0.40%28.01-0.17%27.880.39%0.03%
2020-06-1028.1828.4028.0328.310.57%0.29%1.95%3,966,100111,958,000106%28.230.48%28.130.33%28.06-0.24%27.770.38%-0.07%
2020-06-0928.0228.1827.8228.150.50%0.20%1.76%2,926,90082,224,00078%28.090.21%28.040.23%28.130.29%27.660.16%-0.16%
2020-06-0828.0028.2027.9028.010.32%-0.08%1.41%3,011,00084,407,00080%28.030.21%27.97-0.67%28.050.53%27.620.21%-0.22%
2020-06-0528.0028.1927.7927.92-0.29%-0.20%1.30%2,412,60067,493,00064%27.980.24%28.160.35%27.900.51%27.560.08%-0.29%
2020-06-0428.2428.2427.7228.000.00%0.33%1.67%3,053,70085,226,00075%27.91-1.59%28.060.64%27.760.69%27.54-0.13%-0.37%
2020-06-0327.9928.7527.9628.000.68%-1.27%1.54%6,139,000174,100,000152%28.362.45%27.891.77%27.571.13%27.580.15%-0.38%
2020-06-0227.7027.8927.4827.810.36%0.46%1.01%3,589,80099,376,00092%27.680.82%27.400.92%27.260.12%27.53-0.17%-0.42%
2020-06-0127.1427.7327.1327.712.36%0.91%0.47%5,147,400141,342,000133%27.461.87%27.150.40%27.230.21%27.58-0.31%-0.42%
2020-05-2926.8927.1026.8027.070.82%0.43%-2.15%2,934,70079,101,00076%26.950.10%27.04-0.57%27.17-0.52%27.67-0.44%-0.42%
2020-05-2827.1827.1826.6926.85-1.29%-0.29%-3.38%4,545,500122,403,000117%26.93-1.12%27.20-0.55%27.31-0.98%27.79-0.63%-0.38%
2020-05-2727.6327.6427.1327.20-1.23%-0.12%-2.73%4,021,500109,520,000109%27.23-1.12%27.35-0.54%27.58-0.87%27.96-0.57%-0.33%
2020-05-2627.3127.7327.2327.540.99%-0.01%-2.08%3,129,60086,197,00084%27.540.92%27.50-0.78%27.83-0.44%28.12-0.42%-0.31%
2020-05-2527.3427.4827.1827.270.00%-0.08%-3.45%2,810,20076,697,00074%27.29-1.01%27.71-1.07%27.95-0.54%28.24-0.51%-0.32%