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 |
 | | |||||||||||||||||||
| 01-17 | 31.28 | 31.52 | 31.05 | 31.18 | -0.32% | -0.24% | -0.84% | 32,139 | 10,045 | 105% | 31.26 | -0.06% | 31.34 | -0.51% | 31.48 | -0.32% | 31.45 | -0.02% | 0.21% |  |
| 01-16 | 31.53 | 31.53 | 31.17 | 31.28 | -0.79% | 0.02% | -0.54% | 21,505 | 6,725 | 69% | 31.28 | -0.72% | 31.50 | -0.37% | 31.58 | -0.16% | 31.45 | -0.01% | 0.23% | |
| 01-15 | 31.38 | 31.77 | 31.10 | 31.53 | 0.13% | 0.09% | 0.24% | 23,015 | 7,250 | 68% | 31.50 | -0.45% | 31.61 | -0.18% | 31.63 | 0.25% | 31.45 | 0.01% | 0.28% | |
| 01-14 | 31.95 | 32.10 | 31.46 | 31.49 | -1.35% | -0.49% | 0.13% | 31,317 | 9,909 | 82% | 31.64 | -0.07% | 31.67 | 0.07% | 31.55 | 0.18% | 31.45 | 0.41% | 0.37% |  |
| 01-13 | 31.80 | 31.92 | 31.41 | 31.92 | 0.66% | 0.80% | 1.91% | 29,180 | 9,240 | 76% | 31.67 | -0.12% | 31.65 | 0.53% | 31.49 | 0.23% | 31.32 | 0.39% | 0.35% | |
| 01-10 | 31.75 | 31.91 | 31.50 | 31.71 | -0.13% | 0.02% | 1.64% | 25,911 | 8,215 | 67% | 31.71 | 0.34% | 31.48 | 0.30% | 31.42 | 0.20% | 31.20 | 0.24% | 0.34% | |
| 01-09 | 30.97 | 31.87 | 30.97 | 31.75 | 2.62% | 0.48% | 2.01% | 41,691 | 13,173 | 111% | 31.60 | 1.50% | 31.39 | 0.37% | 31.36 | 0.14% | 31.12 | 0.34% | 0.32% | |
| 01-08 | 31.37 | 31.37 | 30.91 | 30.94 | -1.50% | -0.61% | -0.25% | 30,804 | 9,589 | 86% | 31.13 | -0.69% | 31.27 | -0.20% | 31.32 | -0.20% | 31.02 | 0.20% | 0.31% | |
| 01-07 | 31.41 | 31.52 | 31.19 | 31.41 | 0.29% | 0.20% | 1.46% | 28,540 | 8,946 | 83% | 31.35 | 0.09% | 31.33 | -0.07% | 31.38 | 0.55% | 30.96 | 0.31% | 0.31% | |
| 01-06 | 31.08 | 31.57 | 31.01 | 31.32 | -0.06% | 0.00% | 1.48% | 38,990 | 12,211 | 110% | 31.32 | -0.03% | 31.35 | -0.15% | 31.21 | 0.55% | 30.86 | 0.19% | 0.33% | |
| 01-03 | 31.46 | 31.60 | 31.00 | 31.34 | -0.41% | 0.04% | 1.74% | 36,836 | 11,540 | 104% | 31.33 | -0.21% | 31.40 | 0.81% | 31.04 | 0.39% | 30.80 | 0.22% | 0.39% | |
| 01-02 | 31.70 | 31.73 | 31.20 | 31.47 | -0.66% | 0.24% | 2.39% | 52,388 | 16,447 | 146% | 31.40 | -0.17% | 31.15 | 1.08% | 30.92 | 0.74% | 30.74 | 0.53% | 0.43% | |
| 12-31 | 30.65 | 31.99 | 30.45 | 31.68 | 3.77% | 0.74% | 3.61% | 65,461 | 20,585 | 186% | 31.45 | 3.80% | 30.82 | 1.99% | 30.69 | 1.60% | 30.58 | 0.89% | 0.42% | |
| 12-30 | 29.84 | 30.66 | 29.53 | 30.53 | 2.18% | 0.77% | 0.74% | 37,934 | 11,492 | 107% | 30.30 | 0.54% | 30.22 | 0.16% | 30.21 | -0.06% | 30.31 | 0.24% | 0.37% | |
| 12-27 | 30.31 | 30.39 | 29.83 | 29.88 | -1.26% | -0.84% | -1.17% | 31,536 | 9,502 | 89% | 30.13 | -0.18% | 30.17 | -0.08% | 30.23 | -0.61% | 30.23 | 0.22% | 0.37% | |
| 12-26 | 30.17 | 30.37 | 30.06 | 30.26 | 0.13% | 0.25% | 0.31% | 15,768 | 4,759 | 42% | 30.19 | -0.09% | 30.19 | -0.27% | 30.41 | -0.33% | 30.17 | 0.11% | 0.36% | |
| 12-25 | 30.39 | 30.39 | 30.10 | 30.22 | -0.23% | 0.02% | 0.29% | 19,170 | 5,791 | 51% | 30.21 | 0.12% | 30.27 | -0.70% | 30.51 | 0.13% | 30.13 | 0.16% | 0.32% | |
| 12-24 | 30.15 | 30.42 | 29.85 | 30.29 | 0.73% | 0.38% | 0.68% | 21,360 | 6,445 | 56% | 30.18 | -0.60% | 30.48 | -0.43% | 30.47 | 0.38% | 30.08 | 0.22% | 0.30% | |
| 12-23 | 30.65 | 30.73 | 30.04 | 30.07 | -2.18% | -0.95% | 0.17% | 37,699 | 11,444 | 94% | 30.36 | -1.37% | 30.62 | 0.20% | 30.36 | 0.40% | 30.02 | 0.51% | 0.28% | |
| 12-20 | 30.79 | 31.07 | 30.49 | 30.74 | 0.00% | -0.12% | 2.92% | 38,756 | 11,928 | 98% | 30.78 | 0.28% | 30.56 | 1.01% | 30.24 | 0.69% | 29.87 | 0.83% | 0.23% | |
| 12-19 | 30.38 | 30.89 | 30.21 | 30.74 | 1.42% | 0.15% | 3.77% | 46,418 | 14,247 | 112% | 30.69 | 1.52% | 30.25 | 1.04% | 30.03 | 0.65% | 29.62 | 0.56% | 0.12% | |
| 12-18 | 30.14 | 30.49 | 29.91 | 30.31 | 0.63% | 0.25% | 2.89% | 47,005 | 14,212 | 116% | 30.24 | 1.09% | 29.94 | 0.66% | 29.84 | 0.51% | 29.46 | 0.46% | 0.06% | |
| 12-17 | 29.88 | 30.16 | 29.56 | 30.12 | 0.70% | 0.71% | 2.71% | 57,819 | 17,292 | 151% | 29.91 | 0.99% | 29.75 | 0.43% | 29.69 | 0.37% | 29.32 | 0.44% | 0.01% | |
| 12-16 | 29.90 | 29.92 | 29.33 | 29.91 | 0.44% | 0.99% | 2.45% | 37,415 | 11,080 | 105% | 29.62 | -0.10% | 29.62 | 0.15% | 29.58 | 0.60% | 29.20 | 0.17% | -0.03% | |
| 12-13 | 29.65 | 29.80 | 29.49 | 29.78 | 0.88% | 0.46% | 2.18% | 46,717 | 13,849 | 133% | 29.65 | 0.31% | 29.57 | 0.16% | 29.40 | 0.97% | 29.15 | 0.14% | -0.03% | |
| 12-12 | 29.38 | 29.69 | 29.33 | 29.52 | 0.34% | -0.11% | 1.42% | 20,027 | 5,918 | 57% | 29.55 | 0.32% | 29.53 | 0.85% | 29.12 | 0.16% | 29.11 | -0.29% | -0.02% | |
| 12-11 | 29.75 | 29.75 | 29.35 | 29.42 | -0.94% | -0.13% | 0.79% | 24,937 | 7,346 | 66% | 29.46 | -0.31% | 29.28 | 0.95% | 29.07 | 0.28% | 29.19 | 0.01% | 0.04% | |
| 12-10 | 28.83 | 29.80 | 28.82 | 29.70 | 1.96% | 0.50% | 1.75% | 45,690 | 13,501 | 119% | 29.55 | 2.35% | 29.00 | 0.58% | 28.99 | 0.54% | 29.19 | 0.01% | 0.04% | |
| 12-09 | 28.72 | 29.23 | 28.53 | 29.13 | 1.43% | 0.89% | -0.19% | 42,529 | 12,278 | 104% | 28.87 | 0.75% | 28.84 | 0.08% | 28.83 | -0.18% | 29.19 | 0.02% | 0.05% | |
| 12-06 | 29.00 | 29.10 | 28.45 | 28.72 | 0.00% | 0.22% | -1.57% | 57,071 | 16,355 | 144% | 28.66 | -1.49% | 28.81 | -0.42% | 28.89 | -0.71% | 29.18 | -0.28% | 0.02% | |