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:
爱康科技( 002610.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
日均价10日均(股)(元)10天
2021-11-265.415.565.275.460.18%0.89%-3.74%403,956,9002,186,101,00059%5.41-0.73%5.52-1.87%5.62-1.07%5.670.37%0.96%
2021-11-255.485.545.355.45-0.91%-0.04%-3.56%305,014,2001,662,822,00044%5.45-3.06%5.62-1.66%5.69-0.58%5.650.55%0.95%
2021-11-245.805.835.425.50-3.68%-2.20%-2.14%571,472,6003,214,036,00085%5.62-1.90%5.72-0.66%5.72-1.90%5.620.77%0.92%
2021-11-235.725.895.555.71-1.04%-0.40%2.38%440,339,7002,524,619,00068%5.73-1.27%5.750.21%5.830.54%5.581.20%0.84%
2021-11-225.785.965.665.770.00%-0.64%4.70%493,323,2002,864,715,00078%5.811.42%5.74-1.81%5.801.77%5.511.27%0.66%
2021-11-195.675.945.485.771.94%0.77%6.03%592,278,0003,391,511,00095%5.730.14%5.850.64%5.701.17%5.441.66%0.49%
2021-11-185.966.025.545.66-7.82%-1.01%5.74%947,408,1005,416,900,000150%5.72-4.89%5.812.23%5.631.68%5.351.19%0.26%
2021-11-175.666.145.526.1410.04%2.13%16.07%1,189,262,9007,150,023,000213%6.016.82%5.685.97%5.545.31%5.292.92%0.09%
2021-11-165.285.865.275.583.33%-0.85%8.56%821,404,4004,622,647,000156%5.637.92%5.364.01%5.263.79%5.140.06%-0.25%
2021-11-155.125.604.935.404.85%3.55%5.12%733,827,5003,826,573,000130%5.221.68%5.161.96%5.072.22%5.14-0.43%-0.20%
2021-11-125.085.215.015.150.78%0.41%-0.17%452,805,2002,322,307,00076%5.130.67%5.061.75%4.961.12%5.160.25%-0.09%
2021-11-114.925.244.915.112.82%0.29%-0.70%485,308,5002,472,777,00077%5.103.24%4.972.56%4.90-0.91%5.150.27%0.01%
2021-11-104.935.094.824.97-0.20%0.71%-3.16%408,049,2002,013,720,00062%4.940.98%4.850.21%4.95-1.40%5.13-0.04%0.08%
2021-11-094.775.084.714.985.96%1.90%-3.00%535,718,4002,618,090,00076%4.894.18%4.84-2.64%5.02-3.43%5.13-0.58%0.19%
2021-11-084.554.794.554.70-0.63%0.19%-8.99%368,489,3001,728,735,00048%4.69-3.74%4.97-2.89%5.20-1.67%5.16-0.37%0.43%
2021-11-055.145.144.734.73-10.08%-2.93%-8.74%759,674,2003,702,111,00098%4.87-7.45%5.12-5.47%5.28-0.68%5.18-0.65%0.58%
2021-11-045.265.425.145.261.35%-0.09%0.82%586,079,3003,085,809,00080%5.27-0.32%5.41-0.18%5.320.99%5.22-0.57%0.85%
2021-11-035.575.575.095.19-5.81%-1.74%-1.09%583,371,4003,081,328,00078%5.28-5.90%5.421.54%5.270.88%5.25-0.47%1.18%
2021-11-025.725.875.385.51-3.16%-1.84%4.51%810,372,1004,548,487,000112%5.615.03%5.343.93%5.221.60%5.270.59%1.41%
2021-11-015.105.694.925.6910.06%6.47%8.57%926,488,6004,950,806,000122%5.346.22%5.142.51%5.141.16%5.240.69%1.62%
2021-10-294.935.254.755.175.30%2.76%-0.67%727,577,7003,660,521,00095%5.031.70%5.01-1.51%5.08-0.72%5.211.21%1.64%
2021-10-285.165.194.724.91-4.10%-0.75%-4.53%591,162,1002,924,384,00077%4.95-1.96%5.09-0.82%5.12-2.10%5.141.00%1.43%
2021-10-274.905.304.815.122.40%1.47%0.55%753,538,1003,802,089,000101%5.05-3.43%5.13-0.98%5.23-1.80%5.091.09%1.17%
2021-10-265.025.595.005.00-1.57%-4.31%-0.73%862,513,6004,506,296,000128%5.232.33%5.18-2.04%5.32-0.39%5.041.74%0.89%
2021-10-255.125.205.005.080.00%-0.51%2.61%644,437,7003,290,216,000102%5.11-1.75%5.29-2.40%5.340.40%4.951.17%0.50%
2021-10-225.585.635.085.08-9.93%-2.25%3.80%844,531,8004,388,991,000145%5.20-6.53%5.42-0.75%5.322.96%4.892.02%0.13%
2021-10-215.605.785.365.641.62%1.44%17.57%732,925,8004,074,744,000145%5.560.43%5.463.19%5.174.57%4.802.76%-0.32%
2021-10-205.585.655.375.550.54%0.25%18.89%748,951,1004,145,821,000150%5.544.14%5.297.71%4.945.53%4.671.79%-0.89%
2021-10-195.115.525.035.529.96%3.84%20.37%888,904,4004,725,121,000172%5.328.07%4.918.50%4.697.11%4.592.73%-1.21%
2021-10-184.635.024.565.020.00%2.05%12.46%545,410,2002,683,067,000111%4.9211.01%4.535.89%4.373.50%4.460.90%-1.59%