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:
普洛药业( 000739.SZ 深证)
板块 :医药制造业_h   
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
2019-04-1910.4510.5310.1610.35-1.43%0.37%-5.53%6,986,60072,045,00045%10.31-1.27%10.380.53%10.34-0.55%10.96-0.53%-0.08%
2019-04-1810.2610.6610.2210.501.84%0.53%-4.67%10,543,800110,135,00065%10.450.85%10.330.18%10.40-2.24%11.01-0.52%0.02%
2019-04-1710.3610.4810.2510.31-0.77%-0.45%-6.87%6,925,90071,729,00041%10.361.49%10.31-0.78%10.63-1.49%11.07-0.49%0.11%
2019-04-1610.2110.399.9910.391.46%1.81%-6.61%11,830,500120,727,00065%10.21-1.74%10.39-3.65%10.80-1.86%11.13-0.77%0.21%
2019-04-1510.5510.6710.1710.24-2.29%-1.41%-8.66%11,765,900122,200,00061%10.39-1.37%10.78-2.32%11.00-2.32%11.21-0.25%0.36%
2019-04-1210.8510.9710.3310.48-4.81%-0.47%-6.75%15,864,100167,054,00078%10.53-6.19%11.04-2.01%11.26-1.09%11.24-0.42%0.45%
2019-04-1111.5111.8010.8011.01-3.34%-1.92%-2.45%19,607,800220,104,00099%11.23-1.43%11.27-1.71%11.39-0.04%11.290.28%0.58%
2019-04-1011.3011.5611.1111.390.18%0.02%1.20%12,735,500145,026,00061%11.391.40%11.460.23%11.390.12%11.260.50%0.65%
2019-04-0911.6011.6710.9911.37-1.56%1.24%1.53%22,978,400258,073,000107%11.23-4.00%11.44-0.18%11.38-0.18%11.200.44%0.70%
2019-04-0811.5812.0011.4011.552.76%-1.27%3.59%26,014,300304,338,000133%11.703.79%11.461.71%11.401.61%11.150.94%0.80%
2019-04-0411.2511.4511.1311.240.81%-0.28%1.76%13,432,300151,413,00072%11.270.63%11.26-0.17%11.220.20%11.050.46%0.83%
2019-04-0311.4411.4411.1011.15-2.53%-0.46%1.40%15,164,500169,871,00081%11.20-0.96%11.280.69%11.190.34%11.000.45%0.90%
2019-04-0211.3311.5211.0911.440.97%1.14%4.50%17,159,100194,094,00094%11.31-0.04%11.210.39%11.160.87%10.950.49%0.91%
2019-04-0111.0911.6311.0311.331.89%0.13%4.00%22,718,200257,054,000126%11.322.63%11.160.78%11.061.10%10.890.71%0.97%
2019-03-2910.9811.3010.7411.121.00%0.86%2.80%23,470,700258,755,000131%11.03-1.15%11.080.77%10.940.48%10.820.63%1.01%
2019-03-2811.4011.5910.8711.01-3.84%-1.28%2.43%23,595,100263,153,000139%11.150.86%10.991.51%10.891.10%10.750.87%1.03%
2019-03-2710.4011.4510.3611.459.99%3.54%7.45%33,351,600368,791,000190%11.064.13%10.832.19%10.771.81%10.661.00%1.10%
2019-03-2610.6910.9210.2810.41-0.10%-1.97%-1.34%16,320,000173,299,00090%10.621.07%10.600.12%10.58-0.22%10.550.99%1.24%
2019-03-2510.6910.6910.3810.42-3.87%-0.83%-0.27%13,290,700139,640,00067%10.51-1.50%10.58-0.03%10.60-0.27%10.451.44%1.33%
2019-03-2210.6010.8510.4610.841.69%1.62%5.24%11,644,200124,213,00057%10.670.78%10.59-0.25%10.630.53%10.301.32%1.26%
2019-03-2110.5610.7810.3710.660.57%0.71%4.86%13,792,500145,992,00065%10.590.69%10.61-0.20%10.570.23%10.171.07%1.16%
2019-03-2010.6110.7510.3410.600.00%0.84%5.39%12,747,000133,994,00059%10.51-1.90%10.630.43%10.550.15%10.060.61%1.11%
2019-03-1910.6011.0710.4210.60-0.84%-1.08%6.03%15,846,100169,802,00077%10.720.65%10.590.67%10.531.59%10.001.06%1.10%
2019-03-1810.2510.9310.2510.693.09%0.40%8.07%17,428,700185,569,00084%10.652.27%10.520.42%10.372.35%9.891.11%1.08%
2019-03-1510.5010.7710.1410.37-1.24%-0.39%6.00%17,604,800183,275,00084%10.41-0.88%10.471.57%10.131.91%9.780.80%1.08%
2019-03-1410.2710.7910.1210.501.74%-0.03%8.19%29,991,300315,006,000151%10.500.23%10.313.55%9.942.45%9.711.63%1.08%
2019-03-1310.1710.959.9310.320.68%-1.52%8.07%31,972,400335,043,000179%10.485.03%9.964.73%9.702.85%9.552.37%0.99%
2019-03-129.6310.389.5810.257.11%2.74%9.88%33,428,100333,501,000192%9.987.05%9.513.62%9.432.50%9.331.88%0.91%
2019-03-118.739.578.739.5710.00%2.68%4.52%27,098,900252,551,000165%9.324.46%9.180.67%9.200.25%9.160.78%0.80%
2019-03-089.009.148.678.700.00%-2.49%-4.24%18,093,500161,438,000116%8.92-3.14%9.12-1.44%9.18-0.75%9.090.23%0.80%