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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 20.23 | 20.69 | 19.91 | 20.24 | -3.07% | -0.09% | 1.05% | 6,432,000 | 130,308,000 | 73% | 20.26 | -3.46% | 20.78 | 0.97% | 20.39 | 0.81% | 20.03 | -1.09% | -0.93% |  |
| 2020-07-02 | 20.43 | 21.83 | 20.10 | 20.88 | 1.36% | -0.51% | 3.12% | 9,211,700 | 193,321,000 | 95% | 20.99 | 0.42% | 20.58 | 1.66% | 20.22 | 1.29% | 20.25 | -1.47% | -1.09% |  |
| 2020-07-01 | 21.00 | 21.56 | 20.19 | 20.60 | -1.39% | -1.43% | 0.24% | 11,840,900 | 247,452,000 | 112% | 20.90 | 3.75% | 20.24 | 2.92% | 19.96 | 1.70% | 20.55 | -0.70% | -0.96% | |
| 2020-06-30 | 19.20 | 20.89 | 18.90 | 20.89 | 10.01% | 3.71% | 0.94% | 17,256,300 | 347,593,000 | 154% | 20.14 | 7.27% | 19.67 | 2.94% | 19.63 | 1.66% | 20.70 | -0.71% | -0.91% | |
| 2020-06-29 | 18.63 | 18.99 | 18.50 | 18.99 | 1.93% | 1.13% | -8.89% | 4,119,000 | 77,347,000 | 35% | 18.78 | -0.66% | 19.11 | -1.25% | 19.31 | -1.45% | 20.84 | -0.91% | -0.90% | |
| 2020-06-24 | 19.00 | 19.45 | 18.62 | 18.63 | -2.51% | -1.44% | -11.42% | 5,911,600 | 111,746,000 | 45% | 18.90 | -3.06% | 19.35 | -0.90% | 19.59 | -3.36% | 21.03 | -0.52% | -0.87% | |
| 2020-06-23 | 19.57 | 20.03 | 19.11 | 19.11 | -2.30% | -2.00% | -9.62% | 6,520,000 | 127,139,000 | 48% | 19.50 | -0.51% | 19.53 | -1.20% | 20.28 | -3.39% | 21.14 | -0.18% | -0.91% | |
| 2020-06-22 | 19.40 | 19.98 | 19.18 | 19.56 | 2.03% | -0.20% | -7.65% | 6,591,500 | 129,193,000 | 46% | 19.60 | 0.60% | 19.76 | -3.70% | 20.99 | -1.59% | 21.18 | -0.75% | -1.05% | |
| 2020-06-19 | 19.75 | 19.85 | 19.11 | 19.17 | -2.19% | -1.61% | -10.17% | 8,058,300 | 157,008,000 | 51% | 19.48 | -2.69% | 20.52 | -4.29% | 21.33 | -0.76% | 21.34 | -1.65% | -1.12% | |
| 2020-06-18 | 20.61 | 20.87 | 19.50 | 19.60 | -5.77% | -2.11% | -9.67% | 12,797,300 | 256,238,000 | 74% | 20.02 | -6.26% | 21.44 | -2.50% | 21.49 | -1.31% | 21.70 | -1.37% | -1.09% | |
| 2020-06-17 | 22.60 | 22.98 | 20.70 | 20.80 | -9.57% | -2.63% | -5.45% | 17,570,500 | 375,327,000 | 109% | 21.36 | -5.61% | 21.99 | 0.08% | 21.77 | 0.04% | 22.00 | -2.65% | -0.92% | |
| 2020-06-16 | 21.52 | 23.64 | 21.11 | 23.00 | 4.36% | 1.63% | 1.78% | 16,421,300 | 371,628,000 | 96% | 22.63 | 2.74% | 21.97 | 1.64% | 21.77 | 1.93% | 22.60 | -0.17% | 0.45% | |
| 2020-06-15 | 21.46 | 22.85 | 21.22 | 22.04 | 2.70% | 0.05% | -2.63% | 13,445,600 | 296,173,000 | 82% | 22.03 | 4.28% | 21.62 | 1.28% | 21.35 | -0.01% | 22.64 | -0.21% | 3.21% | |
| 2020-06-12 | 21.30 | 22.07 | 20.00 | 21.46 | -3.20% | 1.59% | -5.40% | 13,640,600 | 288,153,000 | 86% | 21.13 | -2.61% | 21.34 | 0.62% | 21.35 | -2.41% | 22.68 | -0.61% | 6.78% | |
| 2020-06-11 | 20.82 | 22.50 | 20.64 | 22.17 | 4.23% | 2.20% | -2.86% | 16,406,400 | 355,894,000 | 115% | 21.69 | 2.72% | 21.21 | -0.41% | 21.88 | -1.55% | 22.82 | -0.64% | 9.17% | |
| 2020-06-10 | 20.88 | 21.59 | 20.55 | 21.27 | 0.76% | 0.72% | -7.40% | 12,099,300 | 255,513,000 | 93% | 21.12 | 1.73% | 21.30 | -3.62% | 22.23 | -4.22% | 22.97 | -0.85% | 9.56% | |
| 2020-06-09 | 20.82 | 21.35 | 20.23 | 21.11 | -1.45% | 1.70% | -8.88% | 14,751,100 | 306,197,000 | 123% | 20.76 | -5.12% | 22.10 | -3.54% | 23.20 | -1.95% | 23.17 | -1.58% | 9.83% | |
| 2020-06-08 | 22.95 | 23.10 | 21.42 | 21.42 | -10.00% | -2.09% | -9.00% | 17,672,300 | 386,636,000 | 178% | 21.88 | -5.25% | 22.91 | -4.92% | 23.67 | -1.59% | 23.54 | -1.52% | 10.01% | |
| 2020-06-05 | 22.21 | 24.39 | 21.47 | 23.80 | 3.10% | 3.07% | -0.43% | 23,933,300 | 552,639,000 | 309% | 23.09 | -5.31% | 24.10 | -2.23% | 24.05 | -1.55% | 23.90 | -1.26% | 10.16% | |
| 除权分界线,2020年06月05日,10股派0.050元(以下数据已经复权) |
| 2020-06-04 | 25.74 | 25.97 | 23.09 | 23.09 | -10.02% | -5.33% | -4.64% | 9,426,900 | 229,924,000 | 185% | 24.39 | -1.40% | 24.65 | 0.41% | 24.43 | 0.12% | 24.21 | 0.26% | 10.31% | |
| 2020-06-03 | 24.20 | 26.39 | 23.03 | 25.66 | 4.82% | 3.74% | 6.25% | 33,315,000 | 824,095,000 | 818% | 24.73 | 1.05% | 24.55 | 6.63% | 24.40 | 7.54% | 24.15 | 11.03% | 10.26% | |
| 2020-06-02 | 24.48 | 24.48 | 24.48 | 24.48 | 10.02% | 0.00% | 12.55% | 3,426,600 | 83,882,000 | 456% | 24.48 | 10.03% | 23.02 | 7.21% | 22.69 | 8.11% | 21.75 | 27.48% | 9.10% | |
| 2020-06-01 | 22.25 | 22.25 | 22.25 | 22.25 | 9.99% | 0.00% | 30.41% | 2,655,700 | 59,088,000 | 504% | 22.25 | 9.98% | 21.47 | 10.57% | 20.99 | 14.09% | 17.06 | 35.49% | 6.29% | |
| 2020-05-29 | 20.23 | 20.23 | 20.23 | 20.23 | 10.01% | 0.00% | 60.64% | 1,058,500 | 21,414,000 | 300% | 20.23 | 10.02% | 19.42 | 14.50% | 18.39 | 21.51% | 12.59 | 23.31% | 2.66% | |
| 2020-05-28 | 18.39 | 18.39 | 18.39 | 18.39 | 9.99% | 0.01% | 80.07% | 244,000 | 4,487,000 | 61% | 18.38 | 9.99% | 16.96 | 11.24% | 15.14 | 7.32% | 10.21 | 3.28% | 0.21% | |
| 2020-05-27 | 16.72 | 16.72 | 16.72 | 16.72 | 10.00% | 0.01% | 69.08% | 224,900 | 3,760,000 | 46% | 16.71 | 10.03% | 15.25 | 12.47% | 14.11 | 6.71% | 9.89 | 1.80% | -0.14% | |
| 2020-05-26 | 15.20 | 15.20 | 15.20 | 15.20 | 9.99% | 0.03% | 56.47% | 166,700 | 2,533,000 | 26% | 15.19 | 9.95% | 13.56 | 5.22% | 13.22 | 28.87% | 9.71 | 0.23% | -0.37% | |
| 2020-05-25 | 13.82 | 13.82 | 13.82 | 13.82 | 10.04% | 0.00% | 42.58% | 225,900 | 3,122,000 | 27% | 13.82 | 10.04% | 12.88 | 5.82% | 10.26 | 6.69% | 9.69 | -0.04% | -0.46% | |
| 2020-05-22 | 12.56 | 12.56 | 12.56 | 12.56 | 9.99% | 0.00% | 29.53% | 333,600 | 4,190,000 | 30% | 12.56 | 10.06% | 12.18 | 28.80% | 9.62 | 4.19% | 9.69 | 0.28% | -0.50% | |
| 2020-05-21 | 11.42 | 11.42 | 11.42 | 11.42 | 0.00% | 0.07% | 18.09% | 70,100 | 800,000 | 5% | 11.41 | 9.92% | 9.45 | 1.83% | 9.23 | -0.53% | 9.67 | -0.27% | -0.58% | | |
|
