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
2019-02-218.378.498.308.32-0.83%-0.47%-0.38%6,852,20057,276,000109%8.360.00%8.40-0.69%8.41-0.17%8.350.41%0.52%
2019-02-208.418.478.288.39-1.29%0.37%0.87%4,713,20039,396,00078%8.36-1.29%8.460.23%8.43-0.10%8.320.34%0.50%
2019-02-198.628.638.338.50-1.28%0.38%2.53%7,172,50060,738,000119%8.47-0.40%8.440.17%8.430.27%8.290.57%0.51%
2019-02-188.308.638.288.613.99%1.27%4.45%9,710,90082,562,000171%8.502.59%8.430.63%8.411.02%8.240.87%0.50%
2019-02-158.478.478.228.28-1.90%-0.08%1.32%5,281,00043,765,00098%8.29-1.64%8.37-0.29%8.330.52%8.170.42%0.49%
2019-02-148.468.498.378.44-0.12%0.18%3.71%3,392,60028,584,00065%8.430.10%8.400.94%8.280.90%8.140.38%0.48%
2019-02-138.378.548.328.450.60%0.39%4.23%6,208,40052,258,000123%8.420.68%8.321.28%8.210.90%8.110.73%0.45%
2019-02-128.268.468.268.401.82%0.48%4.37%5,971,00049,916,000125%8.361.98%8.211.57%8.140.96%8.050.70%0.39%
2019-02-118.178.308.098.251.10%0.63%3.23%7,027,60057,614,000146%8.201.32%8.090.72%8.060.61%7.990.44%0.33%
2019-02-017.878.177.878.163.68%0.85%2.55%6,198,80050,153,000125%8.092.20%8.030.64%8.010.51%7.960.38%0.34%
2019-01-317.928.057.847.87-1.13%-0.59%-0.72%4,743,30037,552,00098%7.92-1.71%7.98-0.36%7.970.03%7.930.22%0.36%
2019-01-307.968.157.947.96-0.75%-1.18%0.63%5,609,30045,185,000114%8.061.36%8.010.69%7.970.62%7.910.42%0.40%
2019-01-297.998.047.788.020.25%0.92%1.82%4,361,20034,657,00091%7.95-0.73%7.950.23%7.920.18%7.880.49%0.38%
2019-01-287.858.077.858.001.91%-0.06%2.05%5,719,30045,785,000112%8.011.48%7.931.01%7.900.08%7.840.73%0.37%
2019-01-257.837.987.787.850.00%-0.48%0.87%4,339,00034,226,00085%7.890.66%7.86-0.05%7.900.20%7.780.28%0.30%
2019-01-247.807.897.787.850.00%0.18%1.16%2,135,50016,734,00042%7.840.12%7.86-0.62%7.880.23%7.760.16%0.28%
2019-01-237.927.927.757.85-1.13%0.29%1.32%3,501,60027,407,00068%7.83-0.79%7.910.11%7.860.20%7.750.04%0.30%
2019-01-228.038.037.817.94-1.73%0.65%2.52%5,517,00043,521,000108%7.89-0.83%7.900.46%7.850.68%7.750.14%0.34%
2019-01-217.878.097.838.083.32%1.57%4.47%8,242,00065,561,000169%7.961.99%7.861.17%7.801.47%7.730.57%0.39%
2019-01-187.777.887.717.820.90%0.26%1.69%4,100,70031,986,00086%7.800.21%7.770.65%7.680.38%7.690.58%0.39%
2019-01-177.767.877.717.750.91%-0.44%1.36%6,254,30048,684,000129%7.780.79%7.721.38%7.650.50%7.650.55%0.31%
2019-01-167.877.877.647.68-1.16%-0.56%1.00%4,035,50031,166,00088%7.720.65%7.620.42%7.62-0.12%7.600.24%0.22%
2019-01-157.387.817.387.775.28%1.26%2.43%8,095,30062,115,000186%7.673.08%7.590.64%7.62-0.17%7.590.45%0.19%
2019-01-147.597.647.317.38-3.28%-0.86%-2.28%5,104,60038,001,000127%7.44-1.91%7.54-1.77%7.64-0.82%7.55-0.05%0.05%
2019-01-117.637.667.497.630.00%0.54%0.98%3,271,20024,825,00087%7.59-0.52%7.67-0.88%7.700.80%7.560.16%-0.07%
2019-01-107.717.767.567.63-0.78%0.01%1.14%3,308,70025,243,00091%7.63-1.89%7.74-0.01%7.640.61%7.540.31%-0.13%
2019-01-097.857.887.667.69-1.16%-1.11%2.25%4,094,60031,840,000115%7.78-0.36%7.741.82%7.590.68%7.520.44%-0.21%
2019-01-087.807.907.737.78-0.13%-0.31%3.90%3,607,80028,155,000108%7.801.55%7.601.52%7.540.98%7.490.65%-0.30%
2019-01-077.547.797.467.794.70%1.37%4.70%6,407,10049,239,000181%7.694.52%7.491.82%7.471.25%7.440.54%-0.40%
2019-01-047.227.467.177.440.00%1.18%0.54%4,961,10036,477,000138%7.350.41%7.36-0.29%7.38-0.26%7.40-0.19%-0.67%