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
2022-12-0720.7521.5220.4221.402.49%0.95%1.51%10,354,800219,500,000124%21.200.85%21.160.41%21.090.52%21.08-0.32%-0.62%
2022-12-0621.0221.3220.7620.88-1.28%-0.66%-1.28%7,298,700153,413,00084%21.02-0.89%21.070.01%20.98-0.10%21.15-0.90%-0.65%
2022-12-0520.7521.5220.6821.152.03%-0.27%-0.90%10,437,100221,337,000107%21.211.46%21.070.93%21.000.43%21.34-0.82%-0.55%
2022-12-0221.1021.2820.6420.73-2.12%-0.82%-3.67%6,389,600133,547,00062%20.90-0.60%20.87-0.33%20.91-0.27%21.52-0.77%-0.42%
2022-12-0120.9121.4920.5721.182.82%0.73%-2.33%9,588,400201,610,00089%21.031.65%20.940.35%20.97-0.50%21.69-0.62%-0.28%
2022-11-3021.0421.1520.4220.60-1.53%-0.41%-5.60%8,783,100181,676,00081%20.69-2.15%20.87-0.84%21.07-1.15%21.82-0.86%-0.16%
2022-11-2921.0121.3520.9120.920.38%-1.04%-4.95%7,207,000152,353,00065%21.141.47%21.05-0.71%21.32-1.37%22.01-0.46%-0.04%
2022-11-2821.2721.4320.5120.84-2.02%0.03%-5.75%9,256,500192,840,00079%20.83-1.80%21.20-1.55%21.61-1.56%22.11-0.68%0.06%
2022-11-2521.4521.7120.9021.27-1.94%0.26%-4.46%7,729,100163,971,00061%21.22-2.07%21.53-1.65%21.96-1.03%22.26-0.58%0.19%
2022-11-2421.9022.1021.4121.69-1.27%0.12%-3.14%6,890,200149,260,00050%21.660.06%21.89-1.10%22.18-0.51%22.39-0.24%0.32%
2022-11-2321.8022.2521.1721.970.83%1.47%-2.12%12,463,300269,845,00085%21.65-2.26%22.14-1.31%22.30-0.89%22.45-0.59%0.41%
2022-11-2222.8723.0321.6921.79-4.68%-1.63%-3.49%17,549,200388,725,000111%22.15-1.90%22.43-0.87%22.50-0.44%22.580.07%0.61%
2022-11-2122.5022.9522.1822.860.70%1.24%1.32%12,966,400292,764,00082%22.58-0.46%22.62-0.16%22.600.20%22.560.50%0.74%
2022-11-1822.3022.9522.2822.700.58%0.07%1.11%11,437,200259,431,00072%22.680.30%22.660.38%22.55-0.07%22.450.68%0.72%
2022-11-1722.7223.1722.3522.57-0.66%-0.20%1.22%8,184,000185,078,00050%22.62-0.25%22.580.32%22.570.03%22.300.51%0.67%
2022-11-1622.5522.9522.1022.720.93%0.21%2.41%11,647,500264,072,00071%22.671.01%22.51-0.15%22.56-0.31%22.190.41%0.63%
2022-11-1522.5622.8821.8522.510.09%0.29%1.87%10,993,900246,758,00066%22.450.04%22.54-0.12%22.630.40%22.100.51%0.63%
2022-11-1421.5122.9621.3022.493.17%0.24%2.31%19,111,400428,807,000112%22.44-1.05%22.56-0.72%22.540.70%21.980.59%0.61%
2022-11-1122.6823.3721.6021.80-2.29%-3.85%-0.25%21,830,000494,968,000138%22.670.48%22.730.87%22.391.35%21.850.79%0.61%
2022-11-1022.9923.1122.1022.31-3.42%-1.13%2.89%14,662,400330,867,000100%22.57-1.31%22.531.31%22.091.08%21.680.62%0.66%
2022-11-0922.5023.4022.0523.104.29%1.02%7.19%25,362,900579,943,000180%22.873.47%22.243.09%21.851.89%21.551.41%0.70%
2022-11-0821.7022.4821.2522.152.64%0.23%4.24%21,051,700465,241,000147%22.103.52%21.572.20%21.451.28%21.251.36%0.69%
2022-11-0721.0921.7420.8921.582.27%1.09%2.94%14,542,800310,457,000101%21.351.21%21.11-0.14%21.180.48%20.960.34%0.64%
2022-11-0420.8021.4220.7921.100.81%0.03%0.99%16,363,600345,165,000111%21.091.37%21.14-0.04%21.070.09%20.890.18%0.75%
2022-11-0320.7721.1820.5520.93-0.76%0.58%0.35%10,827,500225,308,00073%20.81-3.05%21.150.03%21.06-0.29%20.860.09%0.86%
2022-11-0221.5821.8021.0921.09-2.36%-1.74%1.21%13,016,800279,391,00085%21.461.66%21.140.76%21.120.34%20.840.43%1.02%
2022-11-0120.6621.6720.4121.603.75%2.31%4.11%15,879,200335,250,00097%21.111.67%20.98-0.01%21.051.34%20.750.26%1.16%
2022-10-3120.3821.2020.3020.820.63%0.26%0.61%10,358,400215,105,00053%20.77-1.07%20.98-0.50%20.770.10%20.690.64%1.60%
2022-10-2821.1821.6620.5520.69-2.86%-1.43%0.62%9,104,800191,109,00043%20.99-0.72%21.091.71%20.750.12%20.561.30%1.93%
2022-10-2721.3021.4920.7521.300.00%0.74%4.93%12,922,700273,226,00056%21.140.25%20.730.53%20.720.32%20.301.02%2.18%