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
2020-09-2925.3825.6025.2825.601.19%0.52%-2.63%3,803,30096,860,00073%25.470.26%25.56-1.12%25.95-0.78%26.29-0.35%-0.49%
2020-09-2825.7125.8125.2125.30-1.59%-0.39%-4.11%5,114,700129,913,00099%25.40-1.26%25.85-1.36%26.16-0.96%26.39-0.50%-0.48%
2020-09-2526.0826.2025.4825.71-1.19%-0.05%-3.05%6,824,700175,559,000136%25.72-2.15%26.20-1.41%26.41-0.89%26.52-0.47%-0.49%
2020-09-2426.7726.7726.0226.02-3.27%-1.03%-2.33%6,992,100183,825,000150%26.29-1.77%26.58-0.91%26.65-0.27%26.64-0.31%-0.48%
2020-09-2326.7326.9926.5826.900.79%0.51%0.66%4,731,200126,624,000106%26.76-0.28%26.820.12%26.720.06%26.72-0.21%-0.48%
2020-09-2226.7027.0826.6126.69-0.52%-0.56%-0.34%4,364,900117,149,00091%26.84-0.12%26.790.47%26.700.05%26.78-0.31%-0.53%
2020-09-2126.9227.1226.7326.83-0.30%-0.15%-0.13%4,256,100114,361,00087%26.870.72%26.670.21%26.690.13%26.86-0.57%-0.54%
2020-09-1826.5226.9526.4226.911.39%0.87%-0.40%4,795,100127,917,00091%26.680.77%26.61-0.08%26.660.08%27.02-0.59%-0.51%
2020-09-1726.5826.6926.3226.54-0.56%0.25%-2.35%4,774,000126,389,00087%26.47-0.79%26.63-0.33%26.64-0.36%27.18-1.14%-0.47%
2020-09-1627.0427.0526.4926.69-1.00%0.02%-2.92%4,559,800121,676,00076%26.69-0.45%26.720.13%26.73-0.45%27.49-0.44%-0.36%
2020-09-1526.7326.9626.5526.960.82%0.57%-2.37%2,845,10076,267,00046%26.810.41%26.68-0.17%26.85-0.54%27.61-0.26%-0.37%
2020-09-1426.7226.9526.5426.740.34%0.16%-3.42%4,485,400119,746,00070%26.700.44%26.73-0.64%27.00-1.02%27.69-0.57%-0.40%
2020-09-1126.6026.7026.4426.650.34%0.26%-4.29%3,894,700103,520,00058%26.58-1.01%26.90-0.94%27.28-0.90%27.85-0.38%-0.38%
2020-09-1027.0627.2826.5426.56-1.63%-1.08%-4.98%5,945,200159,635,00086%26.85-0.91%27.15-1.37%27.52-1.52%27.95-0.33%-0.39%
2020-09-0927.6127.6126.8027.00-2.67%-0.36%-3.72%7,710,800208,951,000110%27.10-1.64%27.53-1.36%27.95-0.75%28.04-0.75%-0.44%
2020-09-0827.6927.8527.4027.740.18%0.69%-1.82%5,632,500155,173,00082%27.55-1.56%27.91-1.49%28.16-0.34%28.26-0.38%-0.39%
2020-09-0728.3128.5327.6627.69-2.67%-1.06%-2.38%7,155,900200,264,000109%27.99-0.62%28.33-0.15%28.26-0.40%28.36-0.29%-0.42%
2020-09-0428.1128.5027.8128.45-0.59%1.03%0.01%5,969,300168,103,00097%28.16-1.84%28.38-0.01%28.370.01%28.45-0.20%-0.46%
2020-09-0328.2429.1228.1728.621.27%-0.24%0.41%9,821,400281,769,000170%28.692.18%28.380.43%28.370.76%28.50-0.04%-0.48%
2020-09-0228.2128.3327.7528.260.18%0.65%-0.89%6,033,500169,408,000111%28.08-0.10%28.26-0.09%28.15-0.72%28.51-0.50%-0.54%
2020-09-0128.3428.3528.0028.21-1.02%0.37%-1.55%4,501,700126,521,00084%28.11-1.48%28.280.34%28.36-0.44%28.66-0.54%-0.53%
2020-08-3128.5828.8128.1828.50-0.21%-0.09%-1.08%6,543,600186,672,000123%28.531.31%28.19-0.61%28.48-0.20%28.81-0.43%-0.53%
2020-08-2827.8928.6027.8028.562.22%1.42%-1.29%6,523,900183,704,000124%28.160.90%28.36-0.80%28.54-0.53%28.93-0.46%-0.51%
2020-08-2728.6028.6427.5827.94-1.96%0.12%-3.88%7,454,800208,040,000148%27.91-3.84%28.59-1.62%28.69-1.13%29.07-0.79%-0.47%
2020-08-2629.2529.5628.4128.50-2.30%-1.80%-2.73%6,977,600202,507,000154%29.02-0.59%29.060.05%29.02-0.40%29.30-0.23%-0.40%
2020-08-2529.1929.4029.0129.170.34%-0.09%-0.67%3,276,80095,667,00073%29.200.70%29.040.26%29.13-0.49%29.37-0.68%-0.37%
2020-08-2428.9429.1528.7429.070.31%0.27%-1.69%3,598,900104,339,00072%28.990.20%28.96-0.65%29.28-0.46%29.57-0.78%-0.26%
2020-08-2128.9629.0628.8028.980.17%0.16%-2.75%3,180,70092,027,00057%28.93-0.11%29.15-0.89%29.41-0.16%29.80-0.40%-0.14%
2020-08-2029.3029.3228.7728.93-1.26%-0.12%-3.31%5,236,300151,668,00088%28.97-1.85%29.42-0.87%29.46-0.40%29.92-0.63%-0.08%
2020-08-1929.8029.8129.2629.300.00%-0.71%-2.69%4,763,100140,557,00078%29.51-0.98%29.680.16%29.580.05%30.11-0.38%-0.01%