普洛药业( 000739.SZ 深证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 25.00 | 25.18 | 24.40 | 25.11 | 1.29% | 1.10% | 9.88% | 14,153,300 | 351,538,000 | 132% | 24.84 | 1.75% | 24.15 | 3.10% | 23.49 | 2.43% | 22.85 | 1.17% | -0.02% |  |
| 2021-01-21 | 23.96 | 24.91 | 23.85 | 24.79 | 5.31% | 1.56% | 9.75% | 20,907,100 | 510,343,000 | 201% | 24.41 | 5.97% | 23.42 | 5.43% | 22.93 | 3.59% | 22.59 | 1.41% | -0.14% | |
| 2021-01-20 | 21.68 | 23.54 | 21.45 | 23.54 | 10.00% | 2.19% | 5.68% | 13,795,700 | 317,779,000 | 132% | 23.04 | 6.22% | 22.21 | 2.78% | 22.14 | 1.78% | 22.28 | -0.13% | -0.31% | |
| 2021-01-19 | 21.33 | 22.04 | 21.33 | 21.40 | 0.38% | -1.32% | -4.05% | 8,866,400 | 192,279,000 | 79% | 21.69 | 1.76% | 21.61 | -0.89% | 21.75 | -0.59% | 22.30 | -0.70% | -0.31% |  |
| 2021-01-18 | 21.45 | 21.67 | 20.86 | 21.32 | -1.16% | 0.04% | -5.08% | 7,356,600 | 156,775,000 | 61% | 21.31 | -2.26% | 21.81 | -0.33% | 21.88 | -0.74% | 22.46 | -0.54% | -0.27% | |
| 2021-01-15 | 22.34 | 22.49 | 21.55 | 21.57 | -4.05% | -1.07% | -4.48% | 8,291,400 | 180,785,000 | 69% | 21.80 | -1.74% | 21.88 | -0.67% | 22.04 | -0.72% | 22.58 | -0.42% | -0.23% | |
| 2021-01-14 | 21.80 | 22.76 | 21.53 | 22.48 | 2.60% | 1.31% | -0.86% | 9,528,300 | 211,429,000 | 79% | 22.19 | 2.35% | 22.03 | -0.15% | 22.20 | -0.82% | 22.68 | -0.10% | -0.25% | |
| 2021-01-13 | 22.09 | 22.21 | 21.20 | 21.91 | -1.57% | 1.06% | -3.47% | 11,784,400 | 255,502,000 | 97% | 21.68 | -2.53% | 22.06 | -1.52% | 22.39 | -1.41% | 22.70 | -0.47% | -0.31% | |
| 2021-01-12 | 22.37 | 22.65 | 21.91 | 22.26 | -0.45% | 0.08% | -2.39% | 11,489,400 | 255,561,000 | 102% | 22.24 | -0.21% | 22.40 | -1.13% | 22.71 | -0.81% | 22.81 | -0.26% | -0.31% | |
| 2021-01-11 | 22.60 | 22.74 | 22.01 | 22.36 | -1.15% | 0.31% | -2.20% | 10,242,200 | 228,298,000 | 94% | 22.29 | -1.82% | 22.66 | -1.23% | 22.89 | -0.53% | 22.86 | -0.16% | -0.30% | |
| 2021-01-08 | 22.61 | 23.08 | 22.46 | 22.62 | -0.48% | -0.36% | -1.23% | 9,773,700 | 221,887,000 | 94% | 22.70 | -0.67% | 22.94 | -0.57% | 23.01 | -0.23% | 22.90 | -0.02% | -0.30% | |
| 2021-01-07 | 23.28 | 23.60 | 22.40 | 22.73 | -3.19% | -0.55% | -0.77% | 16,560,300 | 378,498,000 | 161% | 22.86 | -1.39% | 23.07 | -0.39% | 23.07 | 0.12% | 22.91 | -0.28% | -0.32% | |
| 2021-01-06 | 23.71 | 23.71 | 22.45 | 23.48 | -1.30% | 1.31% | 2.22% | 15,145,400 | 351,026,000 | 159% | 23.18 | -0.14% | 23.16 | 0.17% | 23.04 | 0.41% | 22.97 | -0.20% | -0.27% | |
| 2021-01-05 | 23.10 | 23.91 | 22.63 | 23.79 | 2.06% | 2.50% | 3.36% | 13,417,200 | 311,404,000 | 152% | 23.21 | 0.65% | 23.12 | 1.09% | 22.94 | 0.54% | 23.02 | -0.29% | -0.22% | |
| 2021-01-04 | 23.68 | 23.71 | 22.65 | 23.31 | 0.13% | 1.09% | 0.98% | 9,218,200 | 212,566,000 | 103% | 23.06 | 0.02% | 22.87 | 0.57% | 22.82 | 0.45% | 23.08 | -0.10% | -0.18% | |
| 2020-12-31 | 22.25 | 23.32 | 22.19 | 23.28 | 4.63% | 0.98% | 0.76% | 9,728,300 | 224,282,000 | 104% | 23.06 | 2.85% | 22.74 | 0.56% | 22.72 | 0.35% | 23.11 | -0.66% | -0.18% | |
| 2020-12-30 | 22.60 | 22.84 | 22.16 | 22.25 | -2.07% | -0.74% | -4.34% | 7,769,400 | 174,166,000 | 80% | 22.42 | -1.05% | 22.62 | -0.27% | 22.64 | -1.05% | 23.26 | -0.65% | -0.03% | |
| 2020-12-29 | 22.68 | 23.00 | 22.18 | 22.72 | -0.57% | 0.29% | -2.95% | 5,855,600 | 132,658,000 | 60% | 22.66 | -0.52% | 22.68 | -0.13% | 22.88 | -0.95% | 23.41 | -0.50% | 0.14% | |
| 2020-12-28 | 22.44 | 22.99 | 22.30 | 22.85 | 1.83% | 0.33% | -2.88% | 8,170,900 | 186,088,000 | 78% | 22.77 | 0.86% | 22.71 | -1.11% | 23.10 | -0.88% | 23.53 | -0.14% | 0.34% | |
| 2020-12-25 | 22.45 | 22.99 | 22.25 | 22.44 | -0.49% | -0.62% | -4.76% | 7,236,000 | 163,397,000 | 70% | 22.58 | -0.70% | 22.96 | -1.60% | 23.30 | -0.33% | 23.56 | -0.14% | 0.43% | |
| 2020-12-24 | 23.50 | 23.60 | 22.40 | 22.55 | -3.38% | -0.84% | -4.43% | 9,168,200 | 208,495,000 | 90% | 22.74 | -2.88% | 23.33 | -1.24% | 23.38 | -1.31% | 23.60 | -0.20% | 0.51% | |
| 2020-12-23 | 23.68 | 23.81 | 23.10 | 23.34 | -1.85% | -0.32% | -1.28% | 10,364,500 | 242,696,000 | 109% | 23.42 | -2.17% | 23.63 | 0.36% | 23.69 | -0.55% | 23.64 | 0.22% | 0.61% | |
| 2020-12-22 | 24.17 | 24.40 | 23.60 | 23.78 | -1.61% | -0.65% | 0.80% | 7,566,200 | 181,107,000 | 83% | 23.94 | 1.38% | 23.54 | -0.76% | 23.82 | -0.10% | 23.59 | 0.22% | 0.67% | |
| 2020-12-21 | 23.16 | 24.44 | 22.60 | 24.17 | 4.72% | 2.37% | 2.68% | 14,324,400 | 338,220,000 | 157% | 23.61 | 1.67% | 23.72 | -0.72% | 23.85 | 0.13% | 23.54 | 0.17% | 0.69% | |
| 2020-12-18 | 24.38 | 24.38 | 22.90 | 23.08 | -4.15% | -0.62% | -1.79% | 12,586,800 | 292,306,000 | 147% | 23.22 | -5.27% | 23.89 | -1.30% | 23.81 | -0.19% | 23.50 | -0.13% | 0.73% | |
| 2020-12-17 | 24.21 | 25.10 | 24.01 | 24.08 | -0.37% | -1.77% | 2.34% | 9,807,200 | 240,418,000 | 119% | 24.51 | 1.47% | 24.21 | 1.57% | 23.86 | 1.21% | 23.53 | 0.81% | 0.81% | |
| 2020-12-16 | 23.97 | 24.61 | 23.67 | 24.17 | 0.25% | 0.05% | 3.56% | 8,637,600 | 208,672,000 | 92% | 24.16 | 0.67% | 23.83 | 1.42% | 23.58 | 1.26% | 23.34 | 1.07% | 0.82% | |
| 2020-12-15 | 23.50 | 24.55 | 23.20 | 24.11 | 2.68% | 0.47% | 4.40% | 12,432,900 | 298,363,000 | 129% | 24.00 | 3.87% | 23.50 | 2.18% | 23.28 | 1.20% | 23.09 | 1.56% | 0.70% | |
| 2020-12-14 | 22.74 | 23.56 | 22.37 | 23.48 | 3.44% | 1.63% | 3.26% | 6,641,100 | 153,434,000 | 64% | 23.10 | 0.79% | 23.00 | 0.42% | 23.01 | -0.17% | 22.74 | 0.73% | 0.55% | |
| 2020-12-11 | 23.09 | 23.30 | 22.61 | 22.70 | 0.00% | -0.98% | 0.56% | 6,140,900 | 140,776,000 | 59% | 22.92 | -0.14% | 22.90 | -0.41% | 23.05 | -0.62% | 22.57 | 0.67% | 0.47% | | |
|
