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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 10.85 | 10.96 | 10.43 | 10.83 | -1.19% | 1.15% | -1.64% | 20,214,400 | 216,435,000 | 136% | 10.71 | -2.47% | 10.88 | -2.14% | 11.08 | -0.76% | 11.01 | -0.11% | 0.72% |  |
| 2019-08-22 | 11.05 | 11.14 | 10.86 | 10.96 | 0.55% | -0.16% | -0.57% | 11,971,300 | 131,422,000 | 89% | 10.98 | -0.04% | 11.12 | -1.09% | 11.17 | -0.10% | 11.02 | 0.36% | 0.79% | |
| 2019-08-21 | 11.36 | 11.37 | 10.76 | 10.90 | -5.05% | -0.75% | -0.76% | 22,658,000 | 248,839,000 | 169% | 10.98 | -4.41% | 11.24 | -0.43% | 11.18 | -0.22% | 10.98 | 0.56% | 0.86% |  |
| 2019-08-20 | 11.50 | 11.61 | 11.35 | 11.48 | -0.09% | -0.08% | 5.10% | 12,761,000 | 146,609,000 | 110% | 11.49 | 1.04% | 11.29 | 0.91% | 11.20 | 1.07% | 10.92 | 1.18% | 0.84% | |
| 2019-08-19 | 10.99 | 11.65 | 10.98 | 11.49 | 5.51% | 1.05% | 6.43% | 20,057,600 | 228,084,000 | 176% | 11.37 | 2.69% | 11.19 | 1.44% | 11.08 | 1.66% | 10.80 | 1.41% | 0.77% | |
| 2019-08-16 | 11.37 | 11.45 | 10.83 | 10.89 | -2.77% | -1.65% | 2.29% | 19,708,700 | 218,232,000 | 187% | 11.07 | 0.24% | 11.03 | 1.26% | 10.90 | 1.40% | 10.65 | 1.23% | 0.69% | |
| 2019-08-15 | 10.80 | 11.22 | 10.77 | 11.20 | 1.82% | 1.38% | 6.49% | 10,805,200 | 119,367,000 | 106% | 11.05 | 1.23% | 10.89 | 1.71% | 10.75 | 1.09% | 10.52 | 0.85% | 0.68% | |
| 2019-08-14 | 10.80 | 11.03 | 10.74 | 11.00 | 2.52% | 0.80% | 5.49% | 9,882,900 | 107,851,000 | 97% | 10.91 | 2.42% | 10.71 | 1.38% | 10.64 | 1.32% | 10.43 | 0.69% | 0.67% | |
| 2019-08-13 | 10.50 | 10.77 | 10.45 | 10.73 | 2.00% | 0.70% | 3.60% | 8,191,700 | 87,282,000 | 79% | 10.66 | 1.63% | 10.56 | 0.21% | 10.50 | 0.84% | 10.36 | 0.61% | 0.66% | |
| 2019-08-12 | 10.37 | 10.57 | 10.34 | 10.52 | 1.45% | 0.34% | 2.20% | 7,233,100 | 75,833,000 | 63% | 10.48 | -0.51% | 10.54 | 0.77% | 10.41 | 0.31% | 10.29 | 0.40% | 0.74% | |
| 2019-08-09 | 10.59 | 10.74 | 10.37 | 10.37 | -2.08% | -1.59% | 1.14% | 9,645,900 | 101,653,000 | 86% | 10.54 | -0.30% | 10.46 | 0.98% | 10.38 | 0.36% | 10.25 | 0.63% | 0.67% | |
| 2019-08-08 | 10.31 | 10.68 | 10.29 | 10.59 | 2.52% | 0.19% | 3.94% | 12,665,500 | 133,870,000 | 119% | 10.57 | 3.16% | 10.36 | 1.05% | 10.34 | 0.81% | 10.19 | 1.06% | 0.58% | |
| 2019-08-07 | 10.32 | 10.46 | 10.06 | 10.33 | -0.48% | 0.82% | 2.46% | 10,151,100 | 104,013,000 | 97% | 10.25 | 0.25% | 10.25 | -0.39% | 10.26 | 0.16% | 10.08 | 0.36% | 0.41% | |
| 2019-08-06 | 10.02 | 10.43 | 9.93 | 10.38 | 1.86% | 1.56% | 3.32% | 11,379,200 | 116,304,000 | 116% | 10.22 | -0.65% | 10.29 | 0.17% | 10.24 | 0.37% | 10.05 | 0.42% | 0.35% | |
| 2019-08-05 | 10.35 | 10.42 | 10.16 | 10.19 | -1.07% | -0.95% | 1.86% | 9,405,600 | 96,765,000 | 105% | 10.29 | -0.48% | 10.27 | 0.35% | 10.20 | 0.60% | 10.00 | 0.62% | 0.27% | |
| 2019-08-02 | 10.03 | 10.54 | 10.00 | 10.30 | 1.68% | -0.37% | 3.60% | 17,317,200 | 179,017,000 | 207% | 10.34 | 1.84% | 10.24 | 1.12% | 10.14 | 1.42% | 9.94 | 1.15% | 0.16% | |
| 2019-08-01 | 10.12 | 10.29 | 9.96 | 10.13 | -0.20% | -0.21% | 3.06% | 10,400,700 | 105,580,000 | 144% | 10.15 | 0.04% | 10.12 | 0.84% | 10.00 | 1.40% | 9.83 | 0.71% | 0.00% | |
| 2019-07-31 | 10.20 | 10.23 | 10.09 | 10.15 | 0.10% | 0.03% | 4.00% | 9,672,500 | 98,150,000 | 144% | 10.15 | 0.50% | 10.04 | 1.42% | 9.86 | 0.94% | 9.76 | 0.60% | -0.14% | |
| 2019-07-30 | 9.78 | 10.28 | 9.74 | 10.14 | 5.41% | 0.43% | 4.51% | 18,798,000 | 189,802,000 | 300% | 10.10 | 5.20% | 9.90 | 4.39% | 9.77 | 2.89% | 9.70 | 1.42% | -0.28% | |
| 2019-07-29 | 9.58 | 9.68 | 9.48 | 9.62 | 1.48% | 0.23% | 0.56% | 4,795,800 | 46,032,000 | 96% | 9.60 | 1.15% | 9.48 | 0.08% | 9.50 | 0.34% | 9.57 | -0.30% | -0.51% | |
| 2019-07-26 | 9.40 | 9.56 | 9.38 | 9.48 | 1.07% | -0.09% | -1.20% | 5,528,300 | 52,460,000 | 103% | 9.49 | 0.82% | 9.48 | 0.07% | 9.47 | -0.26% | 9.60 | -0.24% | -0.51% | |
| 2019-07-25 | 9.54 | 9.62 | 9.36 | 9.38 | -2.49% | -0.34% | -2.47% | 8,440,300 | 79,442,000 | 153% | 9.41 | -1.86% | 9.47 | -0.25% | 9.49 | -0.52% | 9.62 | -0.60% | -0.50% | |
| 2019-07-24 | 9.51 | 9.64 | 9.43 | 9.62 | 1.58% | 0.31% | -0.58% | 3,929,600 | 37,686,000 | 73% | 9.59 | 1.33% | 9.49 | -0.19% | 9.54 | -0.43% | 9.68 | -0.26% | -0.48% | |
| 2019-07-23 | 9.42 | 9.53 | 9.37 | 9.47 | 1.18% | 0.06% | -2.38% | 3,215,400 | 30,431,000 | 56% | 9.46 | 0.38% | 9.51 | -0.34% | 9.58 | -0.62% | 9.70 | -0.37% | -0.46% | |
| 2019-07-22 | 9.65 | 9.65 | 9.34 | 9.36 | -2.90% | -0.72% | -3.87% | 4,570,600 | 43,090,000 | 75% | 9.43 | -1.97% | 9.54 | -1.11% | 9.64 | -0.78% | 9.74 | -0.48% | -0.41% | |
| 2019-07-19 | 9.55 | 9.73 | 9.46 | 9.64 | 1.90% | 0.24% | -1.47% | 4,930,300 | 47,416,000 | 76% | 9.62 | 0.49% | 9.65 | -0.69% | 9.72 | -0.13% | 9.78 | -0.52% | -0.36% | |
| 2019-07-18 | 9.73 | 9.74 | 9.46 | 9.46 | -2.77% | -1.15% | -3.81% | 5,569,700 | 53,303,000 | 84% | 9.57 | -1.95% | 9.72 | -0.82% | 9.73 | -0.47% | 9.84 | -0.62% | -0.29% | |
| 2019-07-17 | 9.83 | 9.83 | 9.66 | 9.73 | -1.42% | -0.31% | -1.68% | 5,319,500 | 51,919,000 | 79% | 9.76 | -1.27% | 9.80 | 0.27% | 9.78 | -0.13% | 9.90 | -0.83% | -0.19% | |
| 2019-07-16 | 9.86 | 9.96 | 9.81 | 9.87 | 0.10% | -0.15% | -1.09% | 3,446,500 | 34,069,000 | 47% | 9.89 | 1.06% | 9.77 | 0.07% | 9.79 | -0.14% | 9.98 | -0.89% | -0.05% | |
| 2019-07-15 | 9.70 | 9.89 | 9.55 | 9.86 | 0.00% | 0.81% | -2.08% | 7,935,300 | 77,617,000 | 90% | 9.78 | 0.89% | 9.76 | -0.13% | 9.80 | -0.32% | 10.07 | -0.30% | 0.13% | | |
|
