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
2019-08-2310.8510.9610.4310.83-1.19%1.15%-1.64%20,214,400216,435,000136%10.71-2.47%10.88-2.14%11.08-0.76%11.01-0.11%0.72%
2019-08-2211.0511.1410.8610.960.55%-0.16%-0.57%11,971,300131,422,00089%10.98-0.04%11.12-1.09%11.17-0.10%11.020.36%0.79%
2019-08-2111.3611.3710.7610.90-5.05%-0.75%-0.76%22,658,000248,839,000169%10.98-4.41%11.24-0.43%11.18-0.22%10.980.56%0.86%
2019-08-2011.5011.6111.3511.48-0.09%-0.08%5.10%12,761,000146,609,000110%11.491.04%11.290.91%11.201.07%10.921.18%0.84%
2019-08-1910.9911.6510.9811.495.51%1.05%6.43%20,057,600228,084,000176%11.372.69%11.191.44%11.081.66%10.801.41%0.77%
2019-08-1611.3711.4510.8310.89-2.77%-1.65%2.29%19,708,700218,232,000187%11.070.24%11.031.26%10.901.40%10.651.23%0.69%
2019-08-1510.8011.2210.7711.201.82%1.38%6.49%10,805,200119,367,000106%11.051.23%10.891.71%10.751.09%10.520.85%0.68%
2019-08-1410.8011.0310.7411.002.52%0.80%5.49%9,882,900107,851,00097%10.912.42%10.711.38%10.641.32%10.430.69%0.67%
2019-08-1310.5010.7710.4510.732.00%0.70%3.60%8,191,70087,282,00079%10.661.63%10.560.21%10.500.84%10.360.61%0.66%
2019-08-1210.3710.5710.3410.521.45%0.34%2.20%7,233,10075,833,00063%10.48-0.51%10.540.77%10.410.31%10.290.40%0.74%
2019-08-0910.5910.7410.3710.37-2.08%-1.59%1.14%9,645,900101,653,00086%10.54-0.30%10.460.98%10.380.36%10.250.63%0.67%
2019-08-0810.3110.6810.2910.592.52%0.19%3.94%12,665,500133,870,000119%10.573.16%10.361.05%10.340.81%10.191.06%0.58%
2019-08-0710.3210.4610.0610.33-0.48%0.82%2.46%10,151,100104,013,00097%10.250.25%10.25-0.39%10.260.16%10.080.36%0.41%
2019-08-0610.0210.439.9310.381.86%1.56%3.32%11,379,200116,304,000116%10.22-0.65%10.290.17%10.240.37%10.050.42%0.35%
2019-08-0510.3510.4210.1610.19-1.07%-0.95%1.86%9,405,60096,765,000105%10.29-0.48%10.270.35%10.200.60%10.000.62%0.27%
2019-08-0210.0310.5410.0010.301.68%-0.37%3.60%17,317,200179,017,000207%10.341.84%10.241.12%10.141.42%9.941.15%0.16%
2019-08-0110.1210.299.9610.13-0.20%-0.21%3.06%10,400,700105,580,000144%10.150.04%10.120.84%10.001.40%9.830.71%0.00%
2019-07-3110.2010.2310.0910.150.10%0.03%4.00%9,672,50098,150,000144%10.150.50%10.041.42%9.860.94%9.760.60%-0.14%
2019-07-309.7810.289.7410.145.41%0.43%4.51%18,798,000189,802,000300%10.105.20%9.904.39%9.772.89%9.701.42%-0.28%
2019-07-299.589.689.489.621.48%0.23%0.56%4,795,80046,032,00096%9.601.15%9.480.08%9.500.34%9.57-0.30%-0.51%
2019-07-269.409.569.389.481.07%-0.09%-1.20%5,528,30052,460,000103%9.490.82%9.480.07%9.47-0.26%9.60-0.24%-0.51%
2019-07-259.549.629.369.38-2.49%-0.34%-2.47%8,440,30079,442,000153%9.41-1.86%9.47-0.25%9.49-0.52%9.62-0.60%-0.50%
2019-07-249.519.649.439.621.58%0.31%-0.58%3,929,60037,686,00073%9.591.33%9.49-0.19%9.54-0.43%9.68-0.26%-0.48%
2019-07-239.429.539.379.471.18%0.06%-2.38%3,215,40030,431,00056%9.460.38%9.51-0.34%9.58-0.62%9.70-0.37%-0.46%
2019-07-229.659.659.349.36-2.90%-0.72%-3.87%4,570,60043,090,00075%9.43-1.97%9.54-1.11%9.64-0.78%9.74-0.48%-0.41%
2019-07-199.559.739.469.641.90%0.24%-1.47%4,930,30047,416,00076%9.620.49%9.65-0.69%9.72-0.13%9.78-0.52%-0.36%
2019-07-189.739.749.469.46-2.77%-1.15%-3.81%5,569,70053,303,00084%9.57-1.95%9.72-0.82%9.73-0.47%9.84-0.62%-0.29%
2019-07-179.839.839.669.73-1.42%-0.31%-1.68%5,319,50051,919,00079%9.76-1.27%9.800.27%9.78-0.13%9.90-0.83%-0.19%
2019-07-169.869.969.819.870.10%-0.15%-1.09%3,446,50034,069,00047%9.891.06%9.770.07%9.79-0.14%9.98-0.89%-0.05%
2019-07-159.709.899.559.860.00%0.81%-2.08%7,935,30077,617,00090%9.780.89%9.76-0.13%9.80-0.32%10.07-0.30%0.13%