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
2022-11-3058.3459.2256.9359.221.51%1.73%5.62%9,332,000543,252,00071%58.211.24%56.972.39%55.821.92%56.070.21%0.35%
2022-11-2955.0059.7354.6158.345.69%1.46%4.28%14,648,000842,287,000105%57.504.00%55.632.40%54.771.29%55.95-0.40%0.42%
2022-11-2853.5756.4053.5055.203.08%-0.16%-1.73%11,656,300644,466,00073%55.294.47%54.331.85%54.07-0.51%56.170.09%0.67%
2022-11-2554.0154.7751.6553.55-2.53%1.18%-4.58%8,626,000456,534,00050%52.93-2.72%53.34-1.13%54.34-1.85%56.120.39%0.75%
2022-11-2453.9855.2052.7554.943.35%0.99%-1.73%11,294,800614,486,00064%54.403.31%53.95-1.25%55.37-1.56%55.910.18%0.70%
2022-11-2353.7054.5051.5253.16-2.32%0.95%-4.74%12,475,200656,934,00068%52.66-3.90%54.63-3.00%56.24-0.93%55.81-0.20%0.67%
2022-11-2256.4156.6153.8054.42-3.51%-0.69%-2.68%12,736,000697,882,00072%54.80-2.36%56.32-1.88%56.77-1.08%55.920.30%0.74%
2022-11-2155.0057.3053.5056.40-1.05%0.49%1.16%15,019,900842,967,00088%56.12-2.39%57.400.02%57.390.38%55.750.49%0.75%
2022-11-1857.9059.6055.4957.00-3.85%-0.86%2.74%19,028,8001,094,059,000119%57.50-1.28%57.39-0.46%57.171.58%55.480.88%0.73%
2022-11-1755.7460.3855.1059.286.24%1.78%7.79%20,567,6001,197,920,000139%58.243.57%57.651.64%56.281.54%54.991.54%0.70%
2022-11-1658.0058.0054.8455.80-6.33%-0.77%3.03%17,079,500960,424,000119%56.23-3.21%56.721.90%55.430.59%54.160.93%0.61%
2022-11-1558.0061.0054.8359.575.86%2.53%11.02%26,870,4001,561,169,000194%58.105.31%55.663.66%55.112.93%53.662.05%0.64%
2022-11-1450.7656.2750.7656.2710.01%1.99%7.02%18,577,8001,024,931,000140%55.175.10%53.700.93%53.541.53%52.580.96%0.57%
2022-11-1152.5554.4050.7351.15-1.65%-2.55%-1.79%17,804,800934,587,000127%52.49-1.39%53.20-0.05%52.730.22%52.08-0.13%0.64%
2022-11-1056.5856.5851.7852.01-4.66%-2.30%-0.27%12,826,100682,762,00093%53.23-1.78%53.221.05%52.621.14%52.15-0.12%0.92%
2022-11-0952.2255.6052.2254.553.65%0.65%4.48%12,160,300659,067,00090%54.203.86%52.671.87%52.020.86%52.210.44%1.16%
2022-11-0850.8653.7449.3152.634.01%0.86%1.24%11,541,800602,275,00083%52.182.00%51.701.12%51.580.11%51.980.48%1.31%
2022-11-0751.7052.7350.3450.60-1.71%-1.09%-2.20%8,598,900439,921,00061%51.16-0.86%51.13-0.71%51.52-0.06%51.740.30%1.44%
2022-11-0451.0052.8150.5151.481.46%-0.24%-0.20%9,568,600493,781,00066%51.601.65%51.49-0.15%51.55-0.57%51.580.58%1.69%
2022-11-0349.8151.7749.5050.740.26%-0.05%-1.06%13,540,000687,360,00093%50.77-2.33%51.57-0.33%51.85-0.93%51.290.60%1.80%
2022-11-0251.2054.5049.9650.61-2.95%-2.63%-0.73%18,121,900941,933,000131%51.980.37%51.74-0.65%52.340.06%50.981.22%1.88%
2022-11-0153.0153.9950.1552.15-4.38%0.70%3.54%16,348,500846,623,000123%51.790.58%52.08-1.08%52.310.72%50.371.41%1.97%
2022-10-3151.0054.8848.8054.543.49%5.93%9.82%20,062,5001,032,967,000152%51.49-2.97%52.65-0.52%51.930.61%49.661.66%2.16%
2022-10-2853.0055.0151.0052.70-4.18%-0.68%7.88%17,033,800903,815,000145%53.06-1.50%52.922.48%51.622.27%48.852.60%2.20%
2022-10-2751.0156.7550.3555.006.20%2.10%15.51%13,222,300712,280,000118%53.874.58%51.643.00%50.473.22%47.612.32%2.29%
2022-10-2649.6552.8749.1051.795.31%0.54%11.29%10,638,800548,008,00098%51.515.25%50.132.56%48.902.33%46.531.89%2.15%
2022-10-2549.8050.4347.8049.18-1.24%0.49%7.68%10,454,700511,676,00096%48.94-2.10%48.881.67%47.791.30%45.671.79%2.04%
2022-10-2448.0052.3447.9749.804.40%-0.38%10.98%15,532,100776,485,000152%49.996.54%48.083.71%47.183.03%44.872.86%1.95%
2022-10-2145.1148.5544.6047.704.65%1.65%9.34%9,146,300429,193,00090%46.931.89%46.360.44%45.791.50%43.631.66%1.82%
2022-10-2045.7147.0945.0645.580.00%-1.03%6.21%9,519,000438,388,00094%46.05-0.29%46.151.48%45.111.36%42.911.42%1.77%