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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 8.37 | 8.49 | 8.30 | 8.32 | -0.83% | -0.47% | -0.38% | 6,852,200 | 57,276,000 | 109% | 8.36 | 0.00% | 8.40 | -0.69% | 8.41 | -0.17% | 8.35 | 0.41% | 0.52% |  |
| 2019-02-20 | 8.41 | 8.47 | 8.28 | 8.39 | -1.29% | 0.37% | 0.87% | 4,713,200 | 39,396,000 | 78% | 8.36 | -1.29% | 8.46 | 0.23% | 8.43 | -0.10% | 8.32 | 0.34% | 0.50% |  |
| 2019-02-19 | 8.62 | 8.63 | 8.33 | 8.50 | -1.28% | 0.38% | 2.53% | 7,172,500 | 60,738,000 | 119% | 8.47 | -0.40% | 8.44 | 0.17% | 8.43 | 0.27% | 8.29 | 0.57% | 0.51% | |
| 2019-02-18 | 8.30 | 8.63 | 8.28 | 8.61 | 3.99% | 1.27% | 4.45% | 9,710,900 | 82,562,000 | 171% | 8.50 | 2.59% | 8.43 | 0.63% | 8.41 | 1.02% | 8.24 | 0.87% | 0.50% | |
| 2019-02-15 | 8.47 | 8.47 | 8.22 | 8.28 | -1.90% | -0.08% | 1.32% | 5,281,000 | 43,765,000 | 98% | 8.29 | -1.64% | 8.37 | -0.29% | 8.33 | 0.52% | 8.17 | 0.42% | 0.49% | |
| 2019-02-14 | 8.46 | 8.49 | 8.37 | 8.44 | -0.12% | 0.18% | 3.71% | 3,392,600 | 28,584,000 | 65% | 8.43 | 0.10% | 8.40 | 0.94% | 8.28 | 0.90% | 8.14 | 0.38% | 0.48% | |
| 2019-02-13 | 8.37 | 8.54 | 8.32 | 8.45 | 0.60% | 0.39% | 4.23% | 6,208,400 | 52,258,000 | 123% | 8.42 | 0.68% | 8.32 | 1.28% | 8.21 | 0.90% | 8.11 | 0.73% | 0.45% | |
| 2019-02-12 | 8.26 | 8.46 | 8.26 | 8.40 | 1.82% | 0.48% | 4.37% | 5,971,000 | 49,916,000 | 125% | 8.36 | 1.98% | 8.21 | 1.57% | 8.14 | 0.96% | 8.05 | 0.70% | 0.39% | |
| 2019-02-11 | 8.17 | 8.30 | 8.09 | 8.25 | 1.10% | 0.63% | 3.23% | 7,027,600 | 57,614,000 | 146% | 8.20 | 1.32% | 8.09 | 0.72% | 8.06 | 0.61% | 7.99 | 0.44% | 0.33% | |
| 2019-02-01 | 7.87 | 8.17 | 7.87 | 8.16 | 3.68% | 0.85% | 2.55% | 6,198,800 | 50,153,000 | 125% | 8.09 | 2.20% | 8.03 | 0.64% | 8.01 | 0.51% | 7.96 | 0.38% | 0.34% | |
| 2019-01-31 | 7.92 | 8.05 | 7.84 | 7.87 | -1.13% | -0.59% | -0.72% | 4,743,300 | 37,552,000 | 98% | 7.92 | -1.71% | 7.98 | -0.36% | 7.97 | 0.03% | 7.93 | 0.22% | 0.36% | |
| 2019-01-30 | 7.96 | 8.15 | 7.94 | 7.96 | -0.75% | -1.18% | 0.63% | 5,609,300 | 45,185,000 | 114% | 8.06 | 1.36% | 8.01 | 0.69% | 7.97 | 0.62% | 7.91 | 0.42% | 0.40% | |
| 2019-01-29 | 7.99 | 8.04 | 7.78 | 8.02 | 0.25% | 0.92% | 1.82% | 4,361,200 | 34,657,000 | 91% | 7.95 | -0.73% | 7.95 | 0.23% | 7.92 | 0.18% | 7.88 | 0.49% | 0.38% | |
| 2019-01-28 | 7.85 | 8.07 | 7.85 | 8.00 | 1.91% | -0.06% | 2.05% | 5,719,300 | 45,785,000 | 112% | 8.01 | 1.48% | 7.93 | 1.01% | 7.90 | 0.08% | 7.84 | 0.73% | 0.37% | |
| 2019-01-25 | 7.83 | 7.98 | 7.78 | 7.85 | 0.00% | -0.48% | 0.87% | 4,339,000 | 34,226,000 | 85% | 7.89 | 0.66% | 7.86 | -0.05% | 7.90 | 0.20% | 7.78 | 0.28% | 0.30% | |
| 2019-01-24 | 7.80 | 7.89 | 7.78 | 7.85 | 0.00% | 0.18% | 1.16% | 2,135,500 | 16,734,000 | 42% | 7.84 | 0.12% | 7.86 | -0.62% | 7.88 | 0.23% | 7.76 | 0.16% | 0.28% | |
| 2019-01-23 | 7.92 | 7.92 | 7.75 | 7.85 | -1.13% | 0.29% | 1.32% | 3,501,600 | 27,407,000 | 68% | 7.83 | -0.79% | 7.91 | 0.11% | 7.86 | 0.20% | 7.75 | 0.04% | 0.30% | |
| 2019-01-22 | 8.03 | 8.03 | 7.81 | 7.94 | -1.73% | 0.65% | 2.52% | 5,517,000 | 43,521,000 | 108% | 7.89 | -0.83% | 7.90 | 0.46% | 7.85 | 0.68% | 7.75 | 0.14% | 0.34% | |
| 2019-01-21 | 7.87 | 8.09 | 7.83 | 8.08 | 3.32% | 1.57% | 4.47% | 8,242,000 | 65,561,000 | 169% | 7.96 | 1.99% | 7.86 | 1.17% | 7.80 | 1.47% | 7.73 | 0.57% | 0.39% | |
| 2019-01-18 | 7.77 | 7.88 | 7.71 | 7.82 | 0.90% | 0.26% | 1.69% | 4,100,700 | 31,986,000 | 86% | 7.80 | 0.21% | 7.77 | 0.65% | 7.68 | 0.38% | 7.69 | 0.58% | 0.39% | |
| 2019-01-17 | 7.76 | 7.87 | 7.71 | 7.75 | 0.91% | -0.44% | 1.36% | 6,254,300 | 48,684,000 | 129% | 7.78 | 0.79% | 7.72 | 1.38% | 7.65 | 0.50% | 7.65 | 0.55% | 0.31% | |
| 2019-01-16 | 7.87 | 7.87 | 7.64 | 7.68 | -1.16% | -0.56% | 1.00% | 4,035,500 | 31,166,000 | 88% | 7.72 | 0.65% | 7.62 | 0.42% | 7.62 | -0.12% | 7.60 | 0.24% | 0.22% | |
| 2019-01-15 | 7.38 | 7.81 | 7.38 | 7.77 | 5.28% | 1.26% | 2.43% | 8,095,300 | 62,115,000 | 186% | 7.67 | 3.08% | 7.59 | 0.64% | 7.62 | -0.17% | 7.59 | 0.45% | 0.19% | |
| 2019-01-14 | 7.59 | 7.64 | 7.31 | 7.38 | -3.28% | -0.86% | -2.28% | 5,104,600 | 38,001,000 | 127% | 7.44 | -1.91% | 7.54 | -1.77% | 7.64 | -0.82% | 7.55 | -0.05% | 0.05% | |
| 2019-01-11 | 7.63 | 7.66 | 7.49 | 7.63 | 0.00% | 0.54% | 0.98% | 3,271,200 | 24,825,000 | 87% | 7.59 | -0.52% | 7.67 | -0.88% | 7.70 | 0.80% | 7.56 | 0.16% | -0.07% | |
| 2019-01-10 | 7.71 | 7.76 | 7.56 | 7.63 | -0.78% | 0.01% | 1.14% | 3,308,700 | 25,243,000 | 91% | 7.63 | -1.89% | 7.74 | -0.01% | 7.64 | 0.61% | 7.54 | 0.31% | -0.13% | |
| 2019-01-09 | 7.85 | 7.88 | 7.66 | 7.69 | -1.16% | -1.11% | 2.25% | 4,094,600 | 31,840,000 | 115% | 7.78 | -0.36% | 7.74 | 1.82% | 7.59 | 0.68% | 7.52 | 0.44% | -0.21% | |
| 2019-01-08 | 7.80 | 7.90 | 7.73 | 7.78 | -0.13% | -0.31% | 3.90% | 3,607,800 | 28,155,000 | 108% | 7.80 | 1.55% | 7.60 | 1.52% | 7.54 | 0.98% | 7.49 | 0.65% | -0.30% | |
| 2019-01-07 | 7.54 | 7.79 | 7.46 | 7.79 | 4.70% | 1.37% | 4.70% | 6,407,100 | 49,239,000 | 181% | 7.69 | 4.52% | 7.49 | 1.82% | 7.47 | 1.25% | 7.44 | 0.54% | -0.40% | |
| 2019-01-04 | 7.22 | 7.46 | 7.17 | 7.44 | 0.00% | 1.18% | 0.54% | 4,961,100 | 36,477,000 | 138% | 7.35 | 0.41% | 7.36 | -0.29% | 7.38 | -0.26% | 7.40 | -0.19% | -0.67% | | |
|
