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
2020-01-1731.2831.5231.0531.18-0.32%-0.24%-0.84%3,213,900100,452,000105%31.26-0.06%31.34-0.51%31.48-0.32%31.45-0.02%0.21%
2020-01-1631.5331.5331.1731.28-0.79%0.02%-0.54%2,150,50067,256,00069%31.28-0.72%31.50-0.37%31.58-0.16%31.45-0.01%0.23%
2020-01-1531.3831.7731.1031.530.13%0.09%0.24%2,301,50072,504,00068%31.50-0.45%31.61-0.18%31.630.25%31.450.01%0.28%
2020-01-1431.9532.1031.4631.49-1.35%-0.49%0.13%3,131,70099,099,00082%31.64-0.07%31.670.07%31.550.18%31.450.41%0.37%
2020-01-1331.8031.9231.4131.920.66%0.80%1.91%2,918,00092,404,00076%31.67-0.12%31.650.53%31.490.23%31.320.39%0.35%
2020-01-1031.7531.9131.5031.71-0.13%0.02%1.64%2,591,10082,150,00067%31.710.34%31.480.30%31.420.20%31.200.24%0.34%
2020-01-0930.9731.8730.9731.752.62%0.48%2.01%4,169,100131,737,000111%31.601.50%31.390.37%31.360.14%31.120.34%0.32%
2020-01-0831.3731.3730.9130.94-1.50%-0.61%-0.25%3,080,40095,896,00086%31.13-0.69%31.27-0.20%31.32-0.20%31.020.20%0.31%
2020-01-0731.4131.5231.1931.410.29%0.20%1.46%2,854,00089,466,00083%31.350.09%31.33-0.07%31.380.55%30.960.31%0.31%
2020-01-0631.0831.5731.0131.32-0.06%0.00%1.48%3,899,000122,117,000110%31.32-0.03%31.35-0.15%31.210.55%30.860.19%0.33%
2020-01-0331.4631.6031.0031.34-0.41%0.04%1.74%3,683,600115,404,000104%31.33-0.21%31.400.81%31.040.39%30.800.22%0.39%
2020-01-0231.7031.7331.2031.47-0.66%0.24%2.39%5,238,800164,470,000146%31.40-0.17%31.151.08%30.920.74%30.740.53%0.43%
2019-12-3130.6531.9930.4531.683.77%0.74%3.61%6,546,100205,858,000186%31.453.80%30.821.99%30.691.60%30.580.89%0.42%
2019-12-3029.8430.6629.5330.532.18%0.77%0.74%3,793,400114,924,000107%30.300.54%30.220.16%30.21-0.06%30.310.24%0.37%
2019-12-2730.3130.3929.8329.88-1.26%-0.84%-1.17%3,153,60095,025,00089%30.13-0.18%30.17-0.08%30.23-0.61%30.230.22%0.37%
2019-12-2630.1730.3730.0630.260.13%0.25%0.31%1,576,80047,597,00042%30.19-0.09%30.19-0.27%30.41-0.33%30.170.11%0.36%
2019-12-2530.3930.3930.1030.22-0.23%0.02%0.29%1,917,00057,918,00051%30.210.12%30.27-0.70%30.510.13%30.130.16%0.32%
2019-12-2430.1530.4229.8530.290.73%0.38%0.68%2,136,00064,457,00056%30.18-0.60%30.48-0.43%30.470.38%30.080.22%0.30%
2019-12-2330.6530.7330.0430.07-2.18%-0.95%0.17%3,769,900114,441,00094%30.36-1.37%30.620.20%30.360.40%30.020.51%0.28%
2019-12-2030.7931.0730.4930.740.00%-0.12%2.92%3,875,600119,284,00098%30.780.28%30.561.01%30.240.69%29.870.83%0.23%
2019-12-1930.3830.8930.2130.741.42%0.15%3.77%4,641,800142,473,000112%30.691.52%30.251.04%30.030.65%29.620.56%0.12%
2019-12-1830.1430.4929.9130.310.63%0.25%2.89%4,700,500142,121,000116%30.241.09%29.940.66%29.840.51%29.460.46%0.06%
2019-12-1729.8830.1629.5630.120.70%0.71%2.71%5,781,900172,928,000151%29.910.99%29.750.43%29.690.37%29.320.44%0.01%
2019-12-1629.9029.9229.3329.910.44%0.99%2.45%3,741,500110,808,000105%29.62-0.10%29.620.15%29.580.60%29.200.17%-0.03%
2019-12-1329.6529.8029.4929.780.88%0.46%2.18%4,671,700138,492,000133%29.650.31%29.570.16%29.400.97%29.150.14%-0.03%
2019-12-1229.3829.6929.3329.520.34%-0.11%1.42%2,002,70059,185,00057%29.550.32%29.530.85%29.120.16%29.11-0.29%-0.02%
2019-12-1129.7529.7529.3529.42-0.94%-0.13%0.79%2,493,70073,463,00066%29.46-0.31%29.280.95%29.070.28%29.190.01%0.04%
2019-12-1028.8329.8028.8229.701.96%0.50%1.75%4,569,000135,019,000119%29.552.35%29.000.58%28.990.54%29.190.01%0.04%
2019-12-0928.7229.2328.5329.131.43%0.89%-0.19%4,252,900122,788,000104%28.870.75%28.840.08%28.83-0.18%29.190.02%0.05%
2019-12-0629.0029.1028.4528.720.00%0.22%-1.57%5,707,100163,553,000144%28.66-1.49%28.81-0.42%28.89-0.71%29.18-0.28%0.02%