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
2021-07-2624.3824.3923.7523.92-1.93%-0.20%-4.70%6,716,100160,969,000118%23.97-1.98%24.40-1.69%24.71-1.50%25.10-0.93%-0.69%
2021-07-2324.6524.6924.3624.39-1.49%-0.26%-3.74%5,493,500134,334,000100%24.45-1.51%24.81-1.17%25.09-0.57%25.34-0.49%-0.60%
2021-07-2225.1425.2024.7024.76-1.86%-0.27%-2.75%5,952,200147,780,000107%24.83-1.49%25.11-1.03%25.23-0.43%25.46-0.46%-0.56%
2021-07-2125.2425.4425.0725.23-0.04%0.11%-1.36%4,889,900123,239,00085%25.20-0.51%25.37-0.02%25.34-0.41%25.58-0.30%-0.54%
2021-07-2025.5825.7025.0625.24-1.98%-0.36%-1.62%5,302,900134,332,00089%25.33-0.66%25.37-0.02%25.44-0.36%25.66-0.54%-0.52%
2021-07-1925.2125.9524.9325.752.34%0.98%-0.18%7,553,100192,609,000109%25.501.16%25.38-0.27%25.53-0.46%25.80-0.98%-0.50%
2021-07-1625.3825.4325.0625.16-0.55%-0.19%-3.42%4,462,300112,489,00060%25.21-0.55%25.45-0.81%25.65-0.25%26.05-1.58%-0.36%
2021-07-1525.5125.6125.1725.30-1.21%-0.19%-4.41%4,584,800116,216,00054%25.35-1.47%25.66-0.87%25.72-0.33%26.47-1.35%-0.08%
2021-07-1426.0026.0525.5325.61-1.50%-0.45%-4.55%5,575,200143,421,00056%25.73-0.90%25.880.25%25.80-0.18%26.83-0.22%0.31%
2021-07-1326.0426.3325.8126.00-0.15%0.16%-3.31%3,434,20089,148,00033%25.96-0.16%25.820.10%25.85-0.42%26.89-0.03%0.42%
2021-07-1225.9626.2325.7026.040.93%0.15%-3.19%5,345,100138,970,00051%26.001.53%25.790.00%25.95-1.12%26.90-0.01%0.47%
2021-07-0925.5026.0725.0625.801.38%0.75%-4.10%6,931,100177,497,00064%25.611.16%25.79-0.89%26.25-2.14%26.90-0.15%0.53%
除权分界线,2021年07月09日,10股派5.000元(以下数据已经复权)
2021-07-0825.4125.6625.0325.450.20%0.53%-5.53%7,973,500205,836,00075%25.32-0.48%26.02-1.76%26.82-1.72%26.94-0.22%0.55%
2021-07-0725.5925.7225.2525.40-0.63%-0.14%-5.93%7,502,800194,590,00074%25.44-0.95%26.49-2.59%27.29-0.32%27.00-0.13%0.56%
2021-07-0626.9226.9824.1025.56-4.73%-0.46%-5.46%15,038,700393,704,000156%25.68-4.44%27.19-2.57%27.38-0.83%27.04-0.29%0.53%
2021-07-0527.2927.3326.5726.83-2.29%-0.16%-1.05%10,026,700274,453,000122%26.87-2.75%27.910.36%27.610.54%27.120.42%0.51%
2021-07-0227.5728.1927.2727.46-0.54%-0.62%1.70%14,389,500404,790,000196%27.630.36%27.811.32%27.461.40%27.001.23%0.43%
2021-07-0126.3028.5826.1527.615.18%0.28%3.52%18,800,900527,042,000303%27.534.71%27.453.39%27.082.65%26.672.51%0.26%
2021-06-3025.7726.7225.7726.251.39%-0.17%0.89%8,628,800231,210,000169%26.301.42%26.551.09%26.380.81%26.020.86%-0.04%
2021-06-2926.1926.2025.7625.89-0.42%-0.14%0.36%5,174,600136,747,000112%25.930.19%26.260.39%26.170.56%25.800.49%-0.15%
2021-06-2825.4926.1725.3626.001.96%0.48%1.29%8,619,400227,354,000192%25.881.86%26.160.92%26.031.04%25.670.57%-0.22%
2021-06-2525.3225.6624.7625.500.31%0.38%-0.10%5,024,000130,143,000117%25.40-0.39%25.920.37%25.760.34%25.530.02%-0.30%
2021-06-2425.4825.7425.3225.42-0.78%-0.33%-0.39%3,393,00088,227,00083%25.500.47%25.830.79%25.670.69%25.52-0.07%-0.31%
2021-06-2325.3625.6525.1725.620.91%0.93%0.32%4,121,400106,675,000100%25.380.90%25.630.51%25.490.68%25.54-0.50%-0.30%
2021-06-2224.8625.4224.7525.392.21%0.93%-1.08%4,698,000120,530,000106%25.161.58%25.500.75%25.320.44%25.67-0.41%-0.22%
2021-06-2124.8824.9224.6224.84-0.28%0.30%-3.61%3,294,00083,227,00071%24.77-0.92%25.310.37%25.21-0.42%25.77-0.45%-0.15%
2021-06-1825.0025.2124.8024.91-0.76%-0.35%-3.78%3,450,60087,980,00072%25.001.13%25.210.37%25.32-0.30%25.89-0.40%-0.08%
2021-06-1724.3625.1524.3225.103.21%1.54%-3.43%5,890,600148,557,000111%24.721.21%25.12-0.76%25.39-0.75%25.99-0.49%-0.01%
2021-06-1624.6424.6424.3124.32-1.34%-0.42%-6.89%3,475,10086,611,00064%24.42-0.91%25.31-1.11%25.59-1.51%26.12-0.27%0.05%
2021-06-1524.8824.8924.5424.650.00%0.01%-5.88%3,935,60098,973,00070%24.65-1.98%25.60-1.18%25.98-0.94%26.19-0.25%0.09%