成本价计算(单股)
华润三九( 000999.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 |
 | | |||||||||||||||||||
| 01-26 | 26.57 | 26.60 | 26.30 | 26.50 | -0.41% | 0.25% | 1.11% | 47,916 | 12,666 | 102% | 26.44 | -0.93% | 26.49 | 0.31% | 26.37 | 0.32% | 26.21 | 0.15% | 0.19% |  |
| 01-25 | 26.44 | 26.96 | 26.43 | 26.61 | 1.03% | -0.28% | 1.68% | 73,301 | 19,560 | 163% | 26.68 | 1.69% | 26.40 | 0.99% | 26.28 | 0.92% | 26.17 | 0.35% | 0.22% | |
| 01-22 | 26.04 | 26.42 | 25.85 | 26.34 | 1.15% | 0.38% | 1.00% | 50,317 | 13,203 | 114% | 26.24 | 0.73% | 26.15 | 0.50% | 26.04 | 0.37% | 26.08 | 0.13% | 0.22% | |
| 01-21 | 26.10 | 26.25 | 25.89 | 26.04 | -0.27% | -0.04% | -0.03% | 35,342 | 9,206 | 79% | 26.05 | -0.19% | 26.02 | 0.25% | 25.95 | -0.17% | 26.05 | 0.05% | 0.24% | |
| 01-20 | 25.92 | 26.30 | 25.81 | 26.11 | 0.66% | 0.03% | 0.29% | 34,969 | 9,127 | 73% | 26.10 | 0.81% | 25.95 | 0.30% | 25.99 | -0.19% | 26.03 | -0.14% | 0.27% | |
| 01-19 | 25.91 | 26.07 | 25.76 | 25.94 | 0.12% | 0.19% | -0.50% | 33,467 | 8,665 | 62% | 25.89 | 0.04% | 25.87 | -0.45% | 26.04 | -0.08% | 26.07 | 0.19% | 0.35% | |
| 01-18 | 25.68 | 26.08 | 25.66 | 25.91 | 0.90% | 0.12% | -0.43% | 45,835 | 11,862 | 77% | 25.88 | 0.10% | 25.99 | -0.52% | 26.06 | -0.19% | 26.02 | 0.31% | 0.35% | |
| 01-15 | 26.01 | 26.15 | 25.61 | 25.68 | -1.98% | -0.67% | -1.00% | 43,964 | 11,365 | 74% | 25.85 | -1.31% | 26.13 | -0.23% | 26.11 | -0.05% | 25.94 | 0.24% | 0.29% | |
| 01-14 | 26.43 | 26.52 | 25.94 | 26.20 | -0.30% | 0.01% | 1.25% | 52,717 | 13,810 | 90% | 26.20 | -0.34% | 26.19 | 0.10% | 26.13 | 0.23% | 25.88 | 0.28% | 0.20% | |
| 01-13 | 26.00 | 26.57 | 25.97 | 26.28 | 1.04% | -0.03% | 1.84% | 51,611 | 13,566 | 93% | 26.29 | 0.99% | 26.16 | 0.45% | 26.07 | -0.10% | 25.80 | 0.35% | 0.15% | |
| 01-12 | 26.10 | 26.37 | 25.79 | 26.01 | -0.23% | -0.07% | 1.15% | 36,310 | 9,451 | 69% | 26.03 | -0.38% | 26.04 | 0.12% | 26.09 | 0.37% | 25.71 | 0.43% | 0.09% | |
| 01-11 | 25.95 | 26.39 | 25.69 | 26.07 | 0.66% | -0.22% | 1.82% | 56,999 | 14,892 | 108% | 26.13 | 0.64% | 26.01 | -0.31% | 25.99 | 0.67% | 25.60 | 0.37% | -0.02% | |
| 01-08 | 25.95 | 26.25 | 25.71 | 25.90 | -0.35% | -0.24% | 1.53% | 54,944 | 14,264 | 110% | 25.96 | 0.04% | 26.09 | 0.47% | 25.82 | 0.51% | 25.51 | 0.30% | -0.11% | |
| 01-07 | 26.45 | 26.49 | 25.71 | 25.99 | -2.22% | 0.15% | 2.19% | 68,956 | 17,895 | 143% | 25.95 | -1.24% | 25.97 | 0.86% | 25.69 | 0.51% | 25.43 | 0.31% | -0.17% | |
| 01-06 | 26.00 | 26.58 | 25.82 | 26.58 | 2.00% | 1.15% | 4.84% | 90,279 | 23,722 | 205% | 26.28 | 2.38% | 25.75 | 1.83% | 25.56 | 1.46% | 25.35 | 0.68% | -0.22% | |
| 01-05 | 25.00 | 26.08 | 24.83 | 26.06 | 4.49% | 1.53% | 3.49% | 87,277 | 22,401 | 218% | 25.67 | 3.02% | 25.29 | 1.48% | 25.20 | 1.49% | 25.18 | 0.26% | -0.30% | |
| 01-04 | 24.99 | 25.15 | 24.76 | 24.94 | 0.00% | 0.10% | -0.70% | 48,820 | 12,163 | 132% | 24.92 | 0.07% | 24.92 | 0.14% | 24.83 | 0.04% | 25.12 | -0.37% | -0.38% | |
| 12-31 | 24.92 | 24.99 | 24.75 | 24.94 | 0.24% | 0.17% | -1.07% | 39,071 | 9,727 | 110% | 24.90 | -0.20% | 24.88 | 0.55% | 24.81 | -0.29% | 25.21 | -0.58% | -0.38% | |
| 12-30 | 24.77 | 25.15 | 24.77 | 24.88 | 0.20% | -0.27% | -1.89% | 26,047 | 6,498 | 69% | 24.95 | 0.68% | 24.75 | 0.02% | 24.89 | -0.38% | 25.36 | -0.25% | -0.37% | |
| 12-29 | 24.60 | 24.94 | 24.55 | 24.83 | 1.31% | 0.21% | -2.33% | 22,668 | 5,616 | 57% | 24.78 | 0.70% | 24.74 | -0.61% | 24.98 | -0.74% | 25.42 | -0.29% | -0.39% | |
| 12-28 | 24.97 | 25.09 | 24.43 | 24.51 | -1.84% | -0.39% | -3.87% | 43,362 | 10,670 | 103% | 24.61 | -1.30% | 24.89 | -1.20% | 25.17 | -0.93% | 25.50 | -0.58% | -0.42% | |
| 12-25 | 24.85 | 25.09 | 24.75 | 24.97 | 0.04% | 0.16% | -2.64% | 25,415 | 6,336 | 63% | 24.93 | -0.99% | 25.20 | -0.92% | 25.40 | -0.51% | 25.65 | -0.53% | -0.40% | |
| 12-24 | 25.47 | 25.54 | 24.95 | 24.96 | -1.85% | -0.87% | -3.20% | 39,447 | 9,932 | 90% | 25.18 | -0.96% | 25.43 | -0.58% | 25.53 | -0.70% | 25.78 | -0.31% | -0.38% | |
| 12-23 | 25.53 | 25.57 | 25.30 | 25.43 | -0.47% | 0.02% | -1.68% | 32,248 | 8,198 | 75% | 25.42 | -0.94% | 25.58 | -0.39% | 25.71 | -0.14% | 25.87 | -0.17% | -0.39% | |
| 12-22 | 25.63 | 25.97 | 25.40 | 25.55 | -1.24% | -0.45% | -1.39% | 42,987 | 11,032 | 98% | 25.67 | 0.23% | 25.68 | -0.48% | 25.75 | -0.10% | 25.91 | -0.15% | -0.42% | |
| 12-21 | 25.71 | 25.87 | 25.34 | 25.87 | 0.70% | 1.03% | -0.30% | 44,138 | 11,302 | 99% | 25.61 | -0.68% | 25.80 | -0.10% | 25.78 | -0.34% | 25.95 | -0.51% | -0.44% | |
| 12-18 | 25.82 | 26.00 | 25.60 | 25.69 | -0.89% | -0.35% | -1.50% | 34,714 | 8,949 | 67% | 25.78 | -0.71% | 25.83 | 0.00% | 25.86 | -0.51% | 26.08 | -0.41% | -0.45% | |
| 12-17 | 25.73 | 26.12 | 25.68 | 25.92 | 0.58% | -0.18% | -1.02% | 55,169 | 14,325 | 106% | 25.97 | 1.10% | 25.83 | -0.05% | 25.99 | -0.09% | 26.19 | -0.46% | -0.42% | |
| 12-16 | 25.77 | 25.89 | 25.40 | 25.77 | 0.47% | 0.34% | -2.05% | 42,944 | 11,029 | 83% | 25.68 | -0.42% | 25.84 | -1.03% | 26.02 | -0.23% | 26.31 | -0.52% | -0.37% | |
| 12-15 | 26.04 | 26.08 | 25.64 | 25.65 | 0.00% | -0.54% | -3.01% | 42,405 | 10,936 | 81% | 25.79 | -1.21% | 26.11 | -0.38% | 26.08 | -0.18% | 26.45 | -0.57% | -0.32% | |