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
2020-07-1631.6031.8429.2629.41-5.43%-3.48%-4.92%13,327,500406,096,000125%30.47-2.22%31.11-1.11%31.21-0.66%30.930.11%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)
2020-07-1530.9731.5230.5731.100.68%-0.20%0.65%11,207,800354,072,000114%31.160.69%31.460.19%31.420.50%30.900.65%0.69%
2020-07-1431.4431.6530.3330.89-1.12%-0.19%0.62%11,895,400373,282,000124%30.95-0.11%31.400.09%31.270.29%30.700.75%0.70%
2020-07-1330.4731.3730.3831.242.06%0.83%2.52%9,697,500304,625,000107%30.98-0.02%31.380.67%31.180.77%30.470.67%0.68%
2020-07-1031.0731.5530.5230.61-1.35%-1.23%1.12%8,705,700273,535,000102%30.990.36%31.170.45%30.941.03%30.270.65%0.64%
2020-07-0930.4231.3730.3731.032.41%0.49%3.18%11,412,400357,297,000142%30.882.11%31.031.20%30.621.05%30.080.87%0.58%
2020-07-0830.1830.4930.0230.300.00%0.20%1.62%7,706,500236,364,000104%30.24-1.03%30.660.98%30.310.62%29.820.54%0.51%
2020-07-0730.6530.8330.1530.30-0.26%-0.84%2.17%10,393,400322,061,000149%30.562.06%30.361.34%30.121.32%29.661.00%0.47%
2020-07-0629.4030.4929.3030.383.86%1.47%3.46%12,038,300365,586,000183%29.942.66%29.961.06%29.731.18%29.360.98%0.38%
2020-07-0329.3329.5128.9229.25-0.65%0.30%0.59%8,576,100253,785,000137%29.16-0.52%29.650.63%29.380.48%29.080.27%0.31%
2020-07-0229.2829.6928.9729.440.58%0.43%1.52%8,033,000238,941,000124%29.320.47%29.461.04%29.240.71%29.000.53%0.34%
2020-07-0128.7629.5528.4629.271.77%0.31%1.47%8,936,400264,595,000143%29.182.16%29.161.29%29.040.94%28.850.74%0.31%
2020-06-3028.0128.9627.9128.763.08%0.70%0.44%7,658,500222,025,000118%28.561.55%28.790.43%28.770.46%28.630.58%0.27%
2020-06-2928.1828.5827.8227.90-1.03%-0.80%-2.00%4,587,600131,005,00072%28.13-0.36%28.66-0.16%28.64-0.01%28.470.24%0.21%
2020-06-2428.2828.4928.0728.19-0.70%-0.13%-0.75%3,849,500110,317,00059%28.23-0.44%28.710.19%28.64-0.42%28.400.09%0.23%
2020-06-2328.2828.4528.1828.390.64%0.13%0.05%4,369,000125,751,00067%28.350.37%28.660.20%28.760.26%28.380.14%0.26%
2020-06-2228.2328.4528.1228.210.14%-0.14%-0.45%4,376,600125,520,00068%28.250.53%28.60-0.59%28.690.46%28.340.14%0.26%
2020-06-1928.0728.2327.8828.17-0.07%0.25%-0.45%5,364,000153,038,00085%28.10-0.25%28.770.17%28.550.62%28.300.12%0.26%
2020-06-1828.6628.7127.8928.19-1.61%0.07%-0.26%7,883,000225,451,000132%28.17-1.41%28.720.62%28.380.46%28.260.24%0.26%
2020-06-1728.0228.9727.9528.652.32%0.27%1.61%11,178,100324,187,000208%28.572.35%28.541.99%28.250.93%28.200.57%0.22%
2020-06-1628.1328.1727.6328.000.32%0.30%-0.14%5,894,400167,074,000118%27.920.70%27.990.47%27.990.22%28.040.23%0.18%
2020-06-1527.1527.9327.1327.913.49%0.68%-0.23%10,119,400284,885,000212%27.722.85%27.860.33%27.930.31%27.970.37%0.14%
2020-06-1226.7527.2826.5826.97-0.52%0.06%-3.23%6,284,800172,112,000143%26.96-1.69%27.77-0.90%27.84-0.61%27.87-0.03%0.07%
2020-06-1127.9427.9626.9827.11-2.76%-1.13%-2.75%6,401,100178,265,000161%27.42-1.37%28.02-0.40%28.01-0.17%27.880.39%0.03%
2020-06-1027.7527.9727.6027.880.58%0.29%0.40%3,966,100111,958,000106%27.800.49%28.130.33%28.06-0.24%27.770.38%-0.07%
2020-06-0927.5927.7527.3927.720.51%0.21%0.20%2,926,90082,224,00078%27.660.22%28.040.23%28.130.29%27.660.16%-0.16%
2020-06-0827.5727.7727.4727.580.33%-0.08%-0.15%3,011,00084,407,00080%27.600.21%27.97-0.67%28.050.53%27.620.21%-0.22%
2020-06-0527.5727.7627.3627.49-0.29%-0.20%-0.26%2,412,60067,493,00064%27.550.24%28.160.35%27.900.51%27.560.08%-0.29%
2020-06-0427.8127.8127.2927.570.00%0.33%0.11%3,053,70085,226,00075%27.48-1.62%28.060.64%27.760.69%27.54-0.13%-0.37%
2020-06-0327.5628.3227.5327.570.00%-1.29%-0.02%6,139,000174,100,000152%27.932.48%27.891.77%27.571.13%27.580.15%-0.38%