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
2022-01-2136.8138.8036.1536.31-2.52%-2.25%-3.09%15,473,400574,798,00086%37.15-0.36%36.980.07%36.92-0.16%37.47-1.03%0.67%
2022-01-2036.4938.1035.8137.253.19%-0.08%-1.60%16,646,900620,613,00082%37.282.80%36.950.72%36.980.18%37.86-0.14%1.06%
2022-01-1937.0537.1435.6536.10-2.59%-0.46%-4.77%10,565,600383,167,00044%36.27-2.16%36.69-0.91%36.91-0.80%37.910.26%1.41%
2022-01-1837.2038.2035.4137.061.81%-0.01%-1.99%16,623,700616,157,00062%37.071.36%37.030.11%37.21-1.24%37.81-0.09%1.77%
2022-01-1736.5037.4036.0336.40-2.75%-0.46%-3.82%14,620,800534,641,00054%36.57-2.10%36.99-1.15%37.68-0.50%37.840.22%2.11%
2022-01-1436.5038.3636.3337.431.16%0.21%-0.88%18,735,900699,788,00072%37.351.07%37.42-1.64%37.87-1.43%37.761.09%2.18%
2022-01-1337.1838.2735.9837.00-2.50%0.12%-0.95%20,864,800771,066,00081%36.96-2.99%38.04-0.72%38.41-0.16%37.351.26%2.13%
2022-01-1238.5239.1037.3937.95-3.61%-0.38%2.88%16,206,500617,362,00065%38.09-2.18%38.32-1.33%38.480.95%36.891.29%2.15%
2022-01-1137.1940.3236.8739.375.01%1.10%8.10%24,121,400939,344,00095%38.942.97%38.841.06%38.120.46%36.422.10%2.38%
2022-01-1037.1839.2136.7637.49-1.21%-0.87%5.10%22,991,000869,473,00087%37.82-3.99%38.431.10%37.940.65%35.671.78%2.64%
2022-01-0739.4941.1837.7837.95-4.09%-3.65%8.27%37,582,2001,480,327,000152%39.393.91%38.011.50%37.693.63%35.052.80%2.71%
2022-01-0636.2140.3535.3039.577.88%4.39%16.06%42,335,2001,604,798,000188%37.912.50%37.452.05%36.374.27%34.103.36%2.54%
2022-01-0537.6638.3734.6036.68-2.60%-0.82%11.19%46,189,9001,708,266,000234%36.98-1.58%36.707.22%34.894.44%32.993.95%2.34%
2022-01-0437.6637.6636.7737.669.99%0.22%18.67%16,722,000628,351,000109%37.5810.78%34.236.67%33.403.24%31.743.30%1.98%
2021-12-3132.2634.2432.2334.249.99%0.95%11.45%10,064,800341,387,00060%33.929.36%32.09-0.79%32.361.85%30.720.91%1.79%
2021-12-3031.5131.7030.4131.13-0.26%0.36%2.24%16,505,600511,957,00095%31.02-3.23%32.34-0.27%31.770.72%30.450.56%1.72%
2021-12-2933.1033.6031.0331.21-6.28%-2.62%3.07%24,122,900773,168,000156%32.05-3.76%32.431.86%31.541.84%30.281.48%1.67%
2021-12-2832.2034.6532.0133.301.83%-0.01%11.61%29,931,900996,848,000231%33.304.37%31.844.30%30.983.92%29.843.55%1.55%
2021-12-2730.5032.7030.3532.709.99%2.48%13.48%32,788,9001,046,296,000306%31.918.14%30.536.32%29.816.20%28.824.71%1.23%
2021-12-2428.4730.5427.9529.734.54%0.76%8.03%19,841,700585,466,000234%29.514.42%28.713.25%28.072.51%27.522.48%0.79%
2021-12-2328.1428.5827.8528.441.03%0.64%5.91%11,100,800313,694,000151%28.261.27%27.811.95%27.381.30%26.851.13%0.57%
2021-12-2227.2028.3226.9728.154.07%0.87%6.02%13,381,000373,411,000194%27.913.72%27.281.81%27.031.83%26.551.32%0.50%
2021-12-2126.9527.2526.5427.05-0.33%0.54%3.22%7,025,400189,024,000112%26.91-0.19%26.790.73%26.540.63%26.210.40%0.40%
2021-12-2025.8527.6425.5927.146.06%0.68%3.97%18,358,200494,871,000291%26.965.28%26.603.62%26.382.62%26.101.34%0.41%
2021-12-1725.7025.7925.4525.59-0.58%-0.05%-0.65%3,225,40082,582,00056%25.60-0.47%25.67-0.22%25.700.03%25.760.26%0.34%
2021-12-1625.6825.8525.6025.740.27%0.06%0.19%3,850,00099,036,00062%25.720.23%25.730.02%25.70-0.12%25.69-0.02%0.35%
2021-12-1525.9025.9025.4525.67-0.47%0.02%-0.10%4,532,800116,337,00062%25.67-0.48%25.720.09%25.73-0.10%25.700.31%0.50%
2021-12-1425.6825.9425.5825.790.27%0.00%0.68%4,230,800109,114,00057%25.790.33%25.70-0.12%25.75-0.19%25.620.37%0.49%
2021-12-1325.6325.8525.4525.720.35%0.05%0.77%5,175,500133,043,00068%25.710.31%25.73-0.11%25.800.04%25.520.31%0.45%
2021-12-1025.8125.9825.4725.630.00%0.02%0.73%6,394,500163,867,00085%25.63-0.86%25.76-0.50%25.790.41%25.440.25%0.43%