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
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%
2019-12-0629.0029.1028.4528.72-1.07%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%
2019-12-0528.9029.2828.8629.030.66%-0.21%-0.79%3,379,90098,321,00090%29.091.08%28.93-0.08%29.09-0.81%29.26-0.11%0.01%
2019-12-0428.9728.9728.6028.84-0.48%0.21%-1.54%2,367,30068,131,00061%28.78-0.32%28.96-0.71%29.33-0.27%29.29-0.06%0.00%
2019-12-0329.1529.1628.7528.98-0.69%0.38%-1.12%2,785,90080,431,00071%28.87-0.96%29.16-1.26%29.41-0.27%29.310.04%-0.04%
2019-12-0229.4629.4628.9229.18-0.71%0.10%-0.40%3,366,20098,125,00085%29.15-0.74%29.54-0.22%29.490.21%29.300.18%-0.09%
2019-11-2929.9429.9429.0929.39-1.77%0.08%0.50%4,194,500123,180,000109%29.37-1.97%29.600.00%29.430.12%29.240.32%-0.15%
2019-11-2829.5930.1629.5129.921.84%-0.12%2.64%4,751,400142,336,000123%29.961.96%29.601.24%29.390.44%29.150.26%-0.20%
2019-11-2729.7029.7029.2029.38-1.90%0.00%1.05%3,226,10094,782,00078%29.38-0.21%29.240.18%29.260.15%29.07-0.04%-0.25%
2019-11-2628.7529.9528.7529.954.36%1.72%2.97%6,246,100183,904,000148%29.442.99%29.190.24%29.220.55%29.090.16%-0.30%
2019-11-2529.1229.1228.3728.70-1.51%0.39%-1.16%2,700,70077,211,00066%28.59-2.05%29.12-0.43%29.060.12%29.04-0.32%-0.45%
2019-11-2229.5529.7828.7529.14-1.62%-0.16%0.03%4,096,400119,557,000100%29.19-0.76%29.240.39%29.020.50%29.13-0.35%-0.46%
2019-11-2129.0029.6628.8829.621.89%0.72%1.32%3,891,900114,453,00095%29.411.08%29.131.17%28.88-0.08%29.23-0.19%-0.47%
2019-11-2028.9729.3028.7229.07-0.17%-0.09%-0.75%2,923,90085,070,00070%29.100.86%28.790.51%28.90-0.24%29.29-0.41%-0.49%
2019-11-1928.5929.1228.3129.122.28%0.95%-0.99%3,572,100103,046,00082%28.851.51%28.64-0.80%28.97-0.19%29.41-0.54%-0.50%
2019-11-1828.3028.6328.1128.470.46%0.19%-3.72%2,918,20082,927,00060%28.42-0.75%28.88-0.76%29.03-0.64%29.57-0.36%-0.53%
2019-11-1529.1529.2628.3028.34-2.95%-1.02%-4.50%5,097,100145,939,00097%28.63-2.09%29.10-0.64%29.21-1.06%29.68-0.22%-0.56%
2019-11-1429.6929.7328.8929.20-1.55%-0.15%-1.82%7,043,900205,982,000133%29.24-0.64%29.28-0.59%29.53-0.66%29.74-0.22%-0.62%
2019-11-1329.3029.7129.1129.661.23%0.78%-0.49%4,016,400118,204,00076%29.430.79%29.46-0.91%29.72-0.62%29.81-0.56%-0.68%
2019-11-1229.5829.5928.9129.30-0.68%0.35%-2.25%3,505,100102,346,00056%29.20-1.81%29.73-0.81%29.91-0.59%29.98-1.32%-0.75%
2019-11-1129.9130.1929.4029.50-1.90%-0.79%-2.89%3,681,200109,465,00055%29.74-1.39%29.97-0.59%30.090.03%30.38-0.47%-0.55%
2019-11-0830.2630.3929.8330.07-0.46%-0.29%-1.47%4,323,100130,369,00065%30.160.53%30.150.01%30.080.57%30.52-0.40%-0.48%
2019-11-0730.0930.2429.7230.210.07%0.71%-1.41%3,898,600116,944,00059%30.00-0.93%30.150.24%29.910.16%30.64-0.35%-0.41%
2019-11-0630.6030.6330.0430.19-1.50%-0.28%-1.82%4,605,700139,442,00071%30.280.43%30.080.89%29.86-0.50%30.75-0.51%-0.34%
2019-11-0529.9030.7029.5330.652.58%1.67%-0.83%7,278,000219,403,000110%30.150.94%29.810.51%30.01-1.76%30.91-0.87%-0.23%
2019-11-0429.5530.1429.5529.881.12%0.05%-4.16%6,943,400207,375,000105%29.871.63%29.66-1.17%30.55-0.94%31.18-0.64%-0.04%
2019-11-0129.4829.7329.0329.550.24%0.55%-5.83%6,768,700198,909,000103%29.39-1.10%30.01-3.23%30.84-1.36%31.38-0.86%0.08%
2019-10-3130.0930.3529.3129.48-2.38%-0.79%-6.86%6,504,400193,275,000104%29.72-2.48%31.01-1.65%31.26-1.25%31.65-0.79%0.25%
2019-10-3030.9032.0030.1130.20-9.72%-0.89%-5.34%13,182,800401,677,000221%30.47-7.84%31.53-3.26%31.66-2.50%31.90-1.28%0.40%
2019-10-2931.6833.6031.5533.450.00%1.17%3.51%7,546,500249,499,000156%33.062.93%32.591.45%32.470.38%32.320.63%0.62%