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 |
 | | |||||||||||||||||||
| 08-04 | 30.81 | 31.33 | 30.51 | 30.78 | 0.33% | -0.52% | 2.22% | 115,816 | 35,836 | 130% | 30.94 | 0.96% | 30.59 | 0.88% | 30.33 | 1.17% | 30.11 | 0.31% | -0.27% |  |
| 08-03 | 30.39 | 30.87 | 30.25 | 30.68 | 1.25% | 0.10% | 2.21% | 93,542 | 28,669 | 111% | 30.65 | 1.91% | 30.32 | 1.20% | 29.98 | 1.03% | 30.02 | 0.21% | -0.31% | |
| 07-31 | 30.00 | 30.55 | 29.58 | 30.30 | 0.40% | 0.75% | 1.16% | 89,511 | 26,919 | 106% | 30.07 | -0.58% | 29.96 | 0.93% | 29.68 | 0.18% | 29.95 | -0.02% | -0.33% |  |
| 07-30 | 29.65 | 30.75 | 29.52 | 30.18 | 1.96% | -0.23% | 0.73% | 110,948 | 33,561 | 130% | 30.25 | 3.05% | 29.69 | 1.83% | 29.62 | -0.23% | 29.96 | -0.13% | -0.32% | |
| 07-29 | 28.96 | 29.67 | 28.80 | 29.60 | 2.07% | 0.84% | -1.33% | 68,401 | 20,078 | 76% | 29.35 | 1.19% | 29.15 | -0.83% | 29.69 | -0.59% | 30.00 | -0.80% | -0.29% | |
| 07-28 | 29.22 | 29.50 | 28.80 | 29.00 | -0.55% | -0.03% | -4.11% | 58,849 | 17,071 | 61% | 29.01 | -0.20% | 29.40 | -1.70% | 29.87 | -0.62% | 30.24 | -0.69% | -0.15% | |
| 07-27 | 29.12 | 29.38 | 28.80 | 29.16 | 0.10% | 0.32% | -4.25% | 61,929 | 18,000 | 60% | 29.07 | -2.50% | 29.91 | -0.92% | 30.05 | -0.46% | 30.45 | -0.58% | -0.01% | |
| 07-24 | 30.65 | 30.75 | 28.93 | 29.13 | -5.42% | -2.28% | -4.89% | 104,840 | 31,253 | 100% | 29.81 | -1.89% | 30.18 | -0.61% | 30.19 | -0.23% | 30.63 | -0.50% | 0.12% | |
| 07-23 | 30.00 | 30.88 | 29.70 | 30.80 | 2.19% | 1.36% | 0.05% | 128,336 | 38,996 | 126% | 30.39 | 0.13% | 30.37 | 0.37% | 30.26 | -0.09% | 30.78 | -0.36% | 0.23% | |
| 07-22 | 30.18 | 30.69 | 29.93 | 30.14 | -0.33% | -0.69% | -2.45% | 81,001 | 24,582 | 80% | 30.35 | -0.06% | 30.26 | 0.30% | 30.29 | -0.95% | 30.90 | -0.09% | 0.36% | |
| 07-21 | 30.42 | 30.80 | 30.07 | 30.24 | -0.30% | -0.41% | -2.21% | 61,890 | 18,793 | 61% | 30.37 | 0.94% | 30.17 | -0.30% | 30.58 | -0.65% | 30.92 | -0.13% | 0.42% | |
| 07-20 | 30.03 | 30.38 | 29.65 | 30.33 | 0.97% | 0.82% | -2.05% | 81,023 | 24,374 | 76% | 30.08 | -0.08% | 30.26 | -1.55% | 30.78 | -0.68% | 30.96 | 0.00% | 0.53% | |
| 07-17 | 29.41 | 30.72 | 29.20 | 30.04 | 2.14% | -0.22% | -2.98% | 99,070 | 29,827 | 90% | 30.11 | -1.20% | 30.73 | -1.23% | 30.99 | -0.73% | 30.96 | 0.10% | 0.63% | |
| 07-16 | 31.60 | 31.84 | 29.26 | 29.41 | -5.43% | -3.48% | -4.92% | 133,275 | 40,609 | 125% | 30.47 | -2.22% | 31.11 | -1.11% | 31.21 | -0.66% | 30.93 | 0.11% | 0.65% | |
| 除权分界线,2020年07月16日,10股派4.300元(以下数据已经复权) | ||||||||||||||||||||
| 07-15 | 30.97 | 31.52 | 30.57 | 31.10 | 0.68% | -0.20% | 0.65% | 112,078 | 35,407 | 114% | 31.16 | 0.69% | 31.46 | 0.19% | 31.42 | 0.50% | 30.90 | 0.65% | 0.69% | |
| 07-14 | 31.44 | 31.65 | 30.33 | 30.89 | -1.12% | -0.19% | 0.62% | 118,954 | 37,328 | 124% | 30.95 | -0.11% | 31.40 | 0.09% | 31.27 | 0.29% | 30.70 | 0.75% | 0.70% | |
| 07-13 | 30.47 | 31.37 | 30.38 | 31.24 | 2.06% | 0.83% | 2.52% | 96,975 | 30,462 | 107% | 30.98 | -0.02% | 31.38 | 0.67% | 31.18 | 0.77% | 30.47 | 0.67% | 0.68% | |
| 07-10 | 31.07 | 31.55 | 30.52 | 30.61 | -1.35% | -1.23% | 1.12% | 87,057 | 27,353 | 102% | 30.99 | 0.36% | 31.17 | 0.45% | 30.94 | 1.03% | 30.27 | 0.65% | 0.64% | |
| 07-09 | 30.42 | 31.37 | 30.37 | 31.03 | 2.41% | 0.49% | 3.18% | 114,124 | 35,729 | 142% | 30.88 | 2.11% | 31.03 | 1.20% | 30.62 | 1.05% | 30.08 | 0.87% | 0.58% | |
| 07-08 | 30.18 | 30.49 | 30.02 | 30.30 | 0.00% | 0.20% | 1.62% | 77,065 | 23,636 | 104% | 30.24 | -1.03% | 30.66 | 0.98% | 30.31 | 0.62% | 29.82 | 0.54% | 0.51% | |
| 07-07 | 30.65 | 30.83 | 30.15 | 30.30 | -0.26% | -0.84% | 2.17% | 103,934 | 32,206 | 149% | 30.56 | 2.06% | 30.36 | 1.34% | 30.12 | 1.32% | 29.66 | 1.00% | 0.47% | |
| 07-06 | 29.40 | 30.49 | 29.30 | 30.38 | 3.86% | 1.47% | 3.46% | 120,383 | 36,558 | 183% | 29.94 | 2.66% | 29.96 | 1.06% | 29.73 | 1.18% | 29.36 | 0.98% | 0.38% | |
| 07-03 | 29.33 | 29.51 | 28.92 | 29.25 | -0.65% | 0.30% | 0.59% | 85,761 | 25,378 | 137% | 29.16 | -0.52% | 29.65 | 0.63% | 29.38 | 0.48% | 29.08 | 0.27% | 0.31% | |
| 07-02 | 29.28 | 29.69 | 28.97 | 29.44 | 0.58% | 0.43% | 1.52% | 80,330 | 23,894 | 124% | 29.32 | 0.47% | 29.46 | 1.04% | 29.24 | 0.71% | 29.00 | 0.53% | 0.34% | |
| 07-01 | 28.76 | 29.55 | 28.46 | 29.27 | 1.77% | 0.31% | 1.47% | 89,364 | 26,459 | 143% | 29.18 | 2.16% | 29.16 | 1.29% | 29.04 | 0.94% | 28.85 | 0.74% | 0.31% | |
| 06-30 | 28.01 | 28.96 | 27.91 | 28.76 | 3.08% | 0.70% | 0.44% | 76,585 | 22,202 | 118% | 28.56 | 1.55% | 28.79 | 0.43% | 28.77 | 0.46% | 28.63 | 0.58% | 0.27% | |
| 06-29 | 28.18 | 28.58 | 27.82 | 27.90 | -1.03% | -0.80% | -2.00% | 45,876 | 13,100 | 72% | 28.13 | -0.36% | 28.66 | -0.16% | 28.64 | -0.01% | 28.47 | 0.24% | 0.21% | |
| 06-24 | 28.28 | 28.49 | 28.07 | 28.19 | -0.70% | -0.13% | -0.75% | 38,495 | 11,031 | 59% | 28.23 | -0.44% | 28.71 | 0.19% | 28.64 | -0.42% | 28.40 | 0.09% | 0.23% | |
| 06-23 | 28.28 | 28.45 | 28.18 | 28.39 | 0.64% | 0.13% | 0.05% | 43,690 | 12,575 | 67% | 28.35 | 0.37% | 28.66 | 0.20% | 28.76 | 0.26% | 28.38 | 0.14% | 0.26% | |
| 06-22 | 28.23 | 28.45 | 28.12 | 28.21 | 0.00% | -0.14% | -0.45% | 43,766 | 12,552 | 68% | 28.25 | 0.53% | 28.60 | -0.59% | 28.69 | 0.46% | 28.34 | 0.14% | 0.26% | |