奥康国际( 603001.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 7.14 | 7.30 | 7.12 | 7.23 | 1.54% | -0.08% | 2.10% | 2,070,200 | 14,981,000 | 130% | 7.24 | 2.18% | 7.10 | 0.85% | 7.09 | 0.70% | 7.08 | 0.20% | -0.19% |  |
| 2021-01-14 | 7.00 | 7.18 | 6.98 | 7.12 | 2.01% | 0.54% | 0.75% | 1,724,600 | 12,214,000 | 112% | 7.08 | 1.27% | 7.04 | 0.33% | 7.04 | 0.24% | 7.07 | -0.03% | -0.25% | |
| 2021-01-13 | 7.10 | 7.10 | 6.94 | 6.98 | -1.27% | -0.19% | -1.26% | 2,222,800 | 15,545,000 | 149% | 6.99 | -1.24% | 7.02 | -0.44% | 7.02 | -0.26% | 7.07 | -0.21% | -0.28% | |
| 2021-01-12 | 7.02 | 7.14 | 7.02 | 7.07 | 0.71% | -0.16% | -0.20% | 1,055,000 | 7,470,000 | 80% | 7.08 | 0.98% | 7.05 | 0.36% | 7.04 | -0.03% | 7.08 | -0.06% | -0.28% | |
| 2021-01-11 | 7.07 | 7.09 | 6.98 | 7.02 | -0.71% | 0.11% | -0.96% | 981,500 | 6,882,000 | 73% | 7.01 | -0.60% | 7.03 | -0.19% | 7.04 | -0.42% | 7.09 | -0.17% | -0.32% | |
| 2021-01-08 | 7.12 | 7.12 | 6.94 | 7.07 | 0.43% | 0.23% | -0.42% | 1,026,500 | 7,241,000 | 78% | 7.05 | 0.51% | 7.04 | -0.13% | 7.07 | -0.24% | 7.10 | -0.18% | -0.34% | |
| 2021-01-07 | 7.09 | 7.09 | 6.92 | 7.04 | -0.28% | 0.31% | -1.03% | 2,454,600 | 17,226,000 | 180% | 7.02 | -0.64% | 7.05 | -0.83% | 7.09 | -0.41% | 7.11 | -0.50% | -0.38% | |
| 2021-01-06 | 7.04 | 7.11 | 7.04 | 7.06 | 0.14% | -0.04% | -1.24% | 1,315,200 | 9,289,000 | 102% | 7.06 | -0.17% | 7.11 | -0.43% | 7.12 | -0.17% | 7.15 | -0.35% | -0.41% | |
| 2021-01-05 | 7.17 | 7.17 | 7.05 | 7.05 | -1.67% | -0.35% | -1.73% | 1,734,700 | 12,273,000 | 136% | 7.08 | -1.35% | 7.14 | -0.29% | 7.13 | -0.24% | 7.17 | -0.35% | -0.41% | |
| 2021-01-04 | 7.21 | 7.23 | 7.14 | 7.17 | -0.42% | -0.03% | -0.40% | 1,653,000 | 11,855,000 | 144% | 7.17 | -0.10% | 7.16 | 0.22% | 7.15 | 0.03% | 7.20 | -0.29% | -0.42% | |
| 2020-12-31 | 7.12 | 7.22 | 7.10 | 7.20 | 1.12% | 0.29% | -0.28% | 1,186,000 | 8,514,000 | 110% | 7.18 | 0.94% | 7.14 | 0.30% | 7.15 | -0.06% | 7.22 | -0.36% | -0.44% | |
| 2020-12-30 | 7.14 | 7.16 | 7.08 | 7.12 | 0.14% | 0.11% | -1.74% | 1,041,500 | 7,407,000 | 90% | 7.11 | -0.13% | 7.12 | -0.34% | 7.15 | -0.50% | 7.25 | -0.32% | -0.51% | |
| 2020-12-29 | 7.10 | 7.17 | 7.08 | 7.11 | 0.14% | -0.15% | -2.19% | 584,300 | 4,161,000 | 53% | 7.12 | -0.10% | 7.15 | -0.29% | 7.19 | -0.40% | 7.27 | -0.25% | -0.52% | |
| 2020-12-28 | 7.19 | 7.25 | 7.09 | 7.10 | -1.11% | -0.39% | -2.57% | 1,230,600 | 8,772,000 | 112% | 7.13 | -0.90% | 7.17 | -0.65% | 7.22 | -0.50% | 7.29 | -0.45% | -0.52% | |
| 2020-12-25 | 7.17 | 7.23 | 7.11 | 7.18 | 0.56% | -0.18% | -1.91% | 691,900 | 4,977,000 | 66% | 7.19 | 0.10% | 7.21 | -0.41% | 7.25 | -0.39% | 7.32 | -0.35% | -0.50% |  |
| 2020-12-24 | 7.28 | 7.31 | 7.11 | 7.14 | -1.92% | -0.64% | -2.80% | 1,498,000 | 10,764,000 | 133% | 7.19 | -0.79% | 7.24 | -0.65% | 7.28 | -0.60% | 7.35 | -0.58% | -0.50% | |
| 2020-12-23 | 7.25 | 7.30 | 7.20 | 7.28 | 0.28% | 0.51% | -1.48% | 1,800,700 | 13,043,000 | 169% | 7.24 | -1.07% | 7.29 | -0.90% | 7.32 | -0.58% | 7.39 | -0.75% | -0.45% | |
| 2020-12-22 | 7.37 | 7.40 | 7.26 | 7.26 | -1.49% | -0.83% | -2.48% | 1,097,500 | 8,035,000 | 112% | 7.32 | -0.68% | 7.36 | -0.14% | 7.37 | -0.34% | 7.45 | -0.44% | -0.39% | |
| 2020-12-21 | 7.37 | 7.44 | 7.32 | 7.37 | 0.00% | -0.01% | -1.44% | 627,200 | 4,623,000 | 67% | 7.37 | -0.20% | 7.37 | -0.20% | 7.39 | -0.20% | 7.48 | -0.41% | -0.35% | |
| 2020-12-18 | 7.39 | 7.44 | 7.35 | 7.37 | -1.21% | -0.22% | -1.85% | 956,800 | 7,067,000 | 99% | 7.39 | 0.44% | 7.38 | -0.22% | 7.41 | -0.27% | 7.51 | -0.53% | -0.31% | |
| 2020-12-17 | 7.49 | 7.49 | 7.28 | 7.46 | -0.13% | 1.44% | -1.18% | 1,783,500 | 13,115,000 | 184% | 7.35 | -1.54% | 7.40 | -0.94% | 7.43 | -0.85% | 7.55 | -1.00% | -0.26% | |
| 2020-12-16 | 7.47 | 7.52 | 7.43 | 7.47 | 0.00% | 0.01% | -2.03% | 498,700 | 3,725,000 | 54% | 7.47 | -0.09% | 7.47 | 0.00% | 7.49 | -0.53% | 7.63 | -0.43% | -0.15% | |
| 2020-12-15 | 7.45 | 7.50 | 7.44 | 7.47 | 0.00% | -0.08% | -2.45% | 531,800 | 3,976,000 | 52% | 7.48 | 0.23% | 7.47 | -0.37% | 7.53 | -0.38% | 7.66 | -0.22% | -0.09% | |
| 2020-12-14 | 7.41 | 7.49 | 7.36 | 7.47 | 1.08% | 0.15% | -2.67% | 787,500 | 5,874,000 | 66% | 7.46 | -0.11% | 7.50 | -0.81% | 7.56 | -0.61% | 7.68 | -0.27% | -0.07% | |
| 2020-12-11 | 7.56 | 7.57 | 7.37 | 7.39 | -2.12% | -1.03% | -3.98% | 1,366,800 | 10,206,000 | 106% | 7.47 | -1.30% | 7.56 | -1.07% | 7.61 | -1.04% | 7.70 | -0.35% | -0.04% | |
| 2020-12-10 | 7.57 | 7.61 | 7.53 | 7.55 | -0.79% | -0.20% | -2.24% | 958,200 | 7,249,000 | 78% | 7.57 | -1.45% | 7.64 | -0.74% | 7.69 | -0.74% | 7.72 | -0.13% | 0.01% | |
| 2020-12-09 | 7.66 | 7.74 | 7.61 | 7.61 | -0.65% | -0.86% | -1.59% | 944,100 | 7,247,000 | 77% | 7.68 | -0.12% | 7.70 | -0.49% | 7.74 | -0.31% | 7.73 | -0.07% | 0.03% | |
| 2020-12-08 | 7.73 | 7.73 | 7.65 | 7.66 | -0.65% | -0.33% | -1.01% | 699,400 | 5,375,000 | 57% | 7.69 | -0.49% | 7.73 | -0.54% | 7.77 | 0.12% | 7.74 | -0.04% | 0.05% | |
| 2020-12-07 | 7.76 | 7.81 | 7.69 | 7.71 | -0.90% | -0.17% | -0.40% | 897,600 | 6,932,000 | 73% | 7.72 | -0.71% | 7.78 | -0.22% | 7.76 | 0.04% | 7.74 | -0.08% | 0.07% | |
| 2020-12-04 | 7.78 | 7.84 | 7.73 | 7.78 | 0.00% | 0.03% | 0.43% | 973,700 | 7,573,000 | 75% | 7.78 | -0.42% | 7.79 | 0.43% | 7.75 | 0.10% | 7.75 | 0.03% | 0.09% | | |
|
