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
2021-01-2225.0025.1824.4025.111.29%1.10%9.88%14,153,300351,538,000132%24.841.75%24.153.10%23.492.43%22.851.17%-0.02%
2021-01-2123.9624.9123.8524.795.31%1.56%9.75%20,907,100510,343,000201%24.415.97%23.425.43%22.933.59%22.591.41%-0.14%
2021-01-2021.6823.5421.4523.5410.00%2.19%5.68%13,795,700317,779,000132%23.046.22%22.212.78%22.141.78%22.28-0.13%-0.31%
2021-01-1921.3322.0421.3321.400.38%-1.32%-4.05%8,866,400192,279,00079%21.691.76%21.61-0.89%21.75-0.59%22.30-0.70%-0.31%
2021-01-1821.4521.6720.8621.32-1.16%0.04%-5.08%7,356,600156,775,00061%21.31-2.26%21.81-0.33%21.88-0.74%22.46-0.54%-0.27%
2021-01-1522.3422.4921.5521.57-4.05%-1.07%-4.48%8,291,400180,785,00069%21.80-1.74%21.88-0.67%22.04-0.72%22.58-0.42%-0.23%
2021-01-1421.8022.7621.5322.482.60%1.31%-0.86%9,528,300211,429,00079%22.192.35%22.03-0.15%22.20-0.82%22.68-0.10%-0.25%
2021-01-1322.0922.2121.2021.91-1.57%1.06%-3.47%11,784,400255,502,00097%21.68-2.53%22.06-1.52%22.39-1.41%22.70-0.47%-0.31%
2021-01-1222.3722.6521.9122.26-0.45%0.08%-2.39%11,489,400255,561,000102%22.24-0.21%22.40-1.13%22.71-0.81%22.81-0.26%-0.31%
2021-01-1122.6022.7422.0122.36-1.15%0.31%-2.20%10,242,200228,298,00094%22.29-1.82%22.66-1.23%22.89-0.53%22.86-0.16%-0.30%
2021-01-0822.6123.0822.4622.62-0.48%-0.36%-1.23%9,773,700221,887,00094%22.70-0.67%22.94-0.57%23.01-0.23%22.90-0.02%-0.30%
2021-01-0723.2823.6022.4022.73-3.19%-0.55%-0.77%16,560,300378,498,000161%22.86-1.39%23.07-0.39%23.070.12%22.91-0.28%-0.32%
2021-01-0623.7123.7122.4523.48-1.30%1.31%2.22%15,145,400351,026,000159%23.18-0.14%23.160.17%23.040.41%22.97-0.20%-0.27%
2021-01-0523.1023.9122.6323.792.06%2.50%3.36%13,417,200311,404,000152%23.210.65%23.121.09%22.940.54%23.02-0.29%-0.22%
2021-01-0423.6823.7122.6523.310.13%1.09%0.98%9,218,200212,566,000103%23.060.02%22.870.57%22.820.45%23.08-0.10%-0.18%
2020-12-3122.2523.3222.1923.284.63%0.98%0.76%9,728,300224,282,000104%23.062.85%22.740.56%22.720.35%23.11-0.66%-0.18%
2020-12-3022.6022.8422.1622.25-2.07%-0.74%-4.34%7,769,400174,166,00080%22.42-1.05%22.62-0.27%22.64-1.05%23.26-0.65%-0.03%
2020-12-2922.6823.0022.1822.72-0.57%0.29%-2.95%5,855,600132,658,00060%22.66-0.52%22.68-0.13%22.88-0.95%23.41-0.50%0.14%
2020-12-2822.4422.9922.3022.851.83%0.33%-2.88%8,170,900186,088,00078%22.770.86%22.71-1.11%23.10-0.88%23.53-0.14%0.34%
2020-12-2522.4522.9922.2522.44-0.49%-0.62%-4.76%7,236,000163,397,00070%22.58-0.70%22.96-1.60%23.30-0.33%23.56-0.14%0.43%
2020-12-2423.5023.6022.4022.55-3.38%-0.84%-4.43%9,168,200208,495,00090%22.74-2.88%23.33-1.24%23.38-1.31%23.60-0.20%0.51%
2020-12-2323.6823.8123.1023.34-1.85%-0.32%-1.28%10,364,500242,696,000109%23.42-2.17%23.630.36%23.69-0.55%23.640.22%0.61%
2020-12-2224.1724.4023.6023.78-1.61%-0.65%0.80%7,566,200181,107,00083%23.941.38%23.54-0.76%23.82-0.10%23.590.22%0.67%
2020-12-2123.1624.4422.6024.174.72%2.37%2.68%14,324,400338,220,000157%23.611.67%23.72-0.72%23.850.13%23.540.17%0.69%
2020-12-1824.3824.3822.9023.08-4.15%-0.62%-1.79%12,586,800292,306,000147%23.22-5.27%23.89-1.30%23.81-0.19%23.50-0.13%0.73%
2020-12-1724.2125.1024.0124.08-0.37%-1.77%2.34%9,807,200240,418,000119%24.511.47%24.211.57%23.861.21%23.530.81%0.81%
2020-12-1623.9724.6123.6724.170.25%0.05%3.56%8,637,600208,672,00092%24.160.67%23.831.42%23.581.26%23.341.07%0.82%
2020-12-1523.5024.5523.2024.112.68%0.47%4.40%12,432,900298,363,000129%24.003.87%23.502.18%23.281.20%23.091.56%0.70%
2020-12-1422.7423.5622.3723.483.44%1.63%3.26%6,641,100153,434,00064%23.100.79%23.000.42%23.01-0.17%22.740.73%0.55%
2020-12-1123.0923.3022.6122.700.00%-0.98%0.56%6,140,900140,776,00059%22.92-0.14%22.90-0.41%23.05-0.62%22.570.67%0.47%