爱司凯( 300521.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 9.71 | 9.94 | 9.71 | 9.93 | 2.16% | 0.80% | 3.03% | 1,072,800 | 10,568,000 | 130% | 9.85 | 1.50% | 9.74 | 1.09% | 9.68 | 0.76% | 9.64 | -0.18% | -0.33% |  |
| 2019-12-05 | 9.65 | 9.78 | 9.63 | 9.72 | 0.83% | 0.15% | 0.67% | 1,144,800 | 11,110,000 | 131% | 9.71 | 0.98% | 9.63 | 0.51% | 9.61 | 0.43% | 9.66 | -0.22% | -0.37% | |
| 2019-12-04 | 9.60 | 9.67 | 9.52 | 9.64 | -0.10% | 0.30% | -0.37% | 693,800 | 6,668,000 | 81% | 9.61 | 0.62% | 9.58 | 0.28% | 9.57 | 0.00% | 9.68 | -0.49% | -0.39% |  |
| 2019-12-03 | 9.57 | 9.66 | 9.40 | 9.65 | 0.73% | 1.03% | -0.76% | 890,900 | 8,510,000 | 100% | 9.55 | -0.42% | 9.56 | -0.01% | 9.57 | -0.15% | 9.72 | -0.55% | -0.37% | |
| 2019-12-02 | 9.58 | 9.68 | 9.53 | 9.58 | 0.00% | -0.13% | -2.02% | 585,100 | 5,612,000 | 65% | 9.59 | 0.68% | 9.56 | -0.08% | 9.58 | -0.12% | 9.78 | -0.20% | -0.35% | |
| 2019-11-29 | 9.56 | 9.60 | 9.45 | 9.58 | 0.21% | 0.56% | -2.22% | 689,400 | 6,568,000 | 74% | 9.53 | -0.29% | 9.56 | -0.30% | 9.59 | -1.07% | 9.80 | -0.31% | -0.41% | |
| 2019-11-28 | 9.66 | 9.66 | 9.50 | 9.56 | -0.62% | 0.05% | -2.73% | 602,000 | 5,752,000 | 65% | 9.56 | -0.51% | 9.59 | -0.24% | 9.70 | -0.57% | 9.83 | -0.33% | -0.43% | |
| 2019-11-27 | 9.59 | 9.68 | 9.52 | 9.62 | 0.10% | 0.17% | -2.43% | 768,300 | 7,379,000 | 83% | 9.60 | -0.03% | 9.62 | -1.27% | 9.75 | -0.81% | 9.86 | -0.33% | -0.44% | |
| 2019-11-26 | 9.70 | 9.72 | 9.51 | 9.61 | -0.72% | 0.03% | -2.86% | 961,100 | 9,233,000 | 104% | 9.61 | -0.28% | 9.74 | -0.90% | 9.83 | -0.84% | 9.89 | -0.29% | -0.47% | |
| 2019-11-25 | 9.82 | 9.82 | 9.57 | 9.68 | -0.41% | 0.48% | -2.44% | 968,500 | 9,331,000 | 105% | 9.63 | -2.71% | 9.83 | -1.28% | 9.91 | -0.49% | 9.92 | -0.36% | -0.55% | |
| 2019-11-22 | 9.93 | 10.14 | 9.60 | 9.72 | -1.92% | -1.84% | -2.39% | 1,432,500 | 14,184,000 | 152% | 9.90 | -0.18% | 9.96 | -0.62% | 9.96 | -0.17% | 9.96 | -0.61% | -0.66% | |
| 2019-11-21 | 10.10 | 10.11 | 9.82 | 9.91 | -1.29% | -0.10% | -1.09% | 887,100 | 8,800,000 | 96% | 9.92 | -1.44% | 10.02 | 0.07% | 9.98 | -0.18% | 10.02 | -0.42% | -0.65% | |
| 2019-11-20 | 10.01 | 0.00 | 0.00 | 10.04 | -0.40% | -0.25% | -0.21% | 964,400 | 9,707,000 | 102% | 10.07 | 0.06% | 10.01 | 0.43% | 10.00 | 0.19% | 10.06 | -0.34% | -0.66% | |
| 2019-11-19 | 9.95 | 10.26 | 9.92 | 10.08 | 1.31% | 0.21% | -0.15% | 961,400 | 9,671,000 | 95% | 10.06 | 1.87% | 9.97 | 0.30% | 9.98 | 0.46% | 10.10 | -0.35% | -0.71% | |
| 2019-11-18 | 9.88 | 9.99 | 9.70 | 9.95 | 1.53% | 0.77% | -1.78% | 743,200 | 7,338,000 | 73% | 9.87 | -0.59% | 9.94 | -0.42% | 9.93 | -0.19% | 10.13 | -0.75% | -0.71% | |
| 2019-11-15 | 9.96 | 10.06 | 9.80 | 9.80 | -1.90% | -1.34% | -3.98% | 598,300 | 5,943,000 | 55% | 9.93 | -0.79% | 9.98 | 0.28% | 9.95 | -0.99% | 10.21 | -0.55% | -0.66% | |
| 2019-11-14 | 9.95 | 10.21 | 9.94 | 9.99 | 0.00% | -0.22% | -2.65% | 655,300 | 6,561,000 | 55% | 10.01 | 0.25% | 9.95 | 0.08% | 10.05 | -0.54% | 10.26 | -0.44% | -0.65% | |
| 2019-11-13 | 9.93 | 10.08 | 9.91 | 9.99 | 0.20% | 0.03% | -3.08% | 793,400 | 7,924,000 | 60% | 9.99 | 1.13% | 9.94 | -1.29% | 10.11 | -0.58% | 10.31 | -0.57% | -0.69% | |
| 2019-11-12 | 9.79 | 10.07 | 9.73 | 9.97 | 1.32% | 0.96% | -3.82% | 904,100 | 8,928,000 | 64% | 9.88 | -0.86% | 10.07 | -1.12% | 10.17 | -0.82% | 10.37 | -1.10% | -0.71% | |
| 2019-11-11 | 10.18 | 10.24 | 9.81 | 9.84 | -4.56% | -1.21% | -6.12% | 1,402,100 | 13,967,000 | 92% | 9.96 | -3.70% | 10.19 | -1.13% | 10.25 | -1.32% | 10.48 | -1.48% | -0.64% | |
| 2019-11-08 | 10.33 | 10.49 | 10.16 | 10.31 | 0.10% | -0.33% | -3.08% | 1,239,100 | 12,817,000 | 78% | 10.34 | 0.48% | 10.30 | -0.25% | 10.39 | -0.38% | 10.64 | -0.48% | -0.55% | |
| 2019-11-07 | 10.13 | 10.42 | 10.13 | 10.30 | 1.08% | 0.05% | -3.64% | 1,123,700 | 11,569,000 | 70% | 10.30 | 0.19% | 10.33 | -0.94% | 10.43 | -0.31% | 10.69 | -0.60% | -0.55% | |
| 2019-11-06 | 10.50 | 10.54 | 10.05 | 10.19 | -2.49% | -0.84% | -5.24% | 1,597,400 | 16,415,000 | 98% | 10.28 | -1.96% | 10.43 | -0.97% | 10.46 | -0.79% | 10.75 | -0.81% | -0.56% | |
| 2019-11-05 | 10.55 | 10.58 | 10.40 | 10.45 | -0.19% | -0.30% | -3.62% | 810,000 | 8,490,000 | 50% | 10.48 | -0.87% | 10.53 | 0.15% | 10.54 | -1.08% | 10.84 | -0.31% | -0.48% | |
| 2019-11-04 | 10.51 | 10.72 | 10.43 | 10.47 | -0.29% | -0.97% | -3.73% | 1,347,000 | 14,242,000 | 80% | 10.57 | 0.53% | 10.51 | -0.29% | 10.66 | -1.39% | 10.88 | -0.30% | -0.45% | |
| 2019-11-01 | 10.43 | 10.64 | 10.39 | 10.50 | 0.67% | -0.16% | -3.75% | 1,561,900 | 16,426,000 | 89% | 10.52 | 0.46% | 10.54 | -1.62% | 10.81 | -0.68% | 10.91 | -0.43% | -0.41% | |
| 2019-10-31 | 10.68 | 10.70 | 10.30 | 10.43 | -2.16% | -0.37% | -4.80% | 1,997,600 | 20,913,000 | 106% | 10.47 | -1.90% | 10.72 | -2.64% | 10.88 | -1.25% | 10.96 | -0.82% | -0.34% | |
| 2019-10-30 | 10.88 | 10.92 | 10.57 | 10.66 | -2.02% | -0.11% | -3.49% | 1,442,400 | 15,394,000 | 76% | 10.67 | -3.11% | 11.01 | -0.70% | 11.02 | -0.75% | 11.05 | -0.75% | -0.22% | |
| 2019-10-29 | 11.13 | 11.19 | 10.87 | 10.88 | -3.46% | -1.22% | -2.24% | 1,887,300 | 20,787,000 | 95% | 11.01 | -1.78% | 11.08 | -0.33% | 11.10 | -0.01% | 11.13 | -0.39% | -0.11% | |
| 2019-10-28 | 10.98 | 11.35 | 10.98 | 11.27 | 0.00% | 0.51% | 0.87% | 2,262,400 | 25,369,000 | 106% | 11.21 | 2.27% | 11.12 | 0.37% | 11.10 | 0.62% | 11.17 | -0.60% | -0.05% | | |
|
