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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 5.41 | 5.56 | 5.27 | 5.46 | 0.18% | 0.89% | -3.74% | 403,956,900 | 2,186,101,000 | 59% | 5.41 | -0.73% | 5.52 | -1.87% | 5.62 | -1.07% | 5.67 | 0.37% | 0.96% |  |
| 2021-11-25 | 5.48 | 5.54 | 5.35 | 5.45 | -0.91% | -0.04% | -3.56% | 305,014,200 | 1,662,822,000 | 44% | 5.45 | -3.06% | 5.62 | -1.66% | 5.69 | -0.58% | 5.65 | 0.55% | 0.95% | |
| 2021-11-24 | 5.80 | 5.83 | 5.42 | 5.50 | -3.68% | -2.20% | -2.14% | 571,472,600 | 3,214,036,000 | 85% | 5.62 | -1.90% | 5.72 | -0.66% | 5.72 | -1.90% | 5.62 | 0.77% | 0.92% | |
| 2021-11-23 | 5.72 | 5.89 | 5.55 | 5.71 | -1.04% | -0.40% | 2.38% | 440,339,700 | 2,524,619,000 | 68% | 5.73 | -1.27% | 5.75 | 0.21% | 5.83 | 0.54% | 5.58 | 1.20% | 0.84% | |
| 2021-11-22 | 5.78 | 5.96 | 5.66 | 5.77 | 0.00% | -0.64% | 4.70% | 493,323,200 | 2,864,715,000 | 78% | 5.81 | 1.42% | 5.74 | -1.81% | 5.80 | 1.77% | 5.51 | 1.27% | 0.66% | |
| 2021-11-19 | 5.67 | 5.94 | 5.48 | 5.77 | 1.94% | 0.77% | 6.03% | 592,278,000 | 3,391,511,000 | 95% | 5.73 | 0.14% | 5.85 | 0.64% | 5.70 | 1.17% | 5.44 | 1.66% | 0.49% | |
| 2021-11-18 | 5.96 | 6.02 | 5.54 | 5.66 | -7.82% | -1.01% | 5.74% | 947,408,100 | 5,416,900,000 | 150% | 5.72 | -4.89% | 5.81 | 2.23% | 5.63 | 1.68% | 5.35 | 1.19% | 0.26% | |
| 2021-11-17 | 5.66 | 6.14 | 5.52 | 6.14 | 10.04% | 2.13% | 16.07% | 1,189,262,900 | 7,150,023,000 | 213% | 6.01 | 6.82% | 5.68 | 5.97% | 5.54 | 5.31% | 5.29 | 2.92% | 0.09% | |
| 2021-11-16 | 5.28 | 5.86 | 5.27 | 5.58 | 3.33% | -0.85% | 8.56% | 821,404,400 | 4,622,647,000 | 156% | 5.63 | 7.92% | 5.36 | 4.01% | 5.26 | 3.79% | 5.14 | 0.06% | -0.25% | |
| 2021-11-15 | 5.12 | 5.60 | 4.93 | 5.40 | 4.85% | 3.55% | 5.12% | 733,827,500 | 3,826,573,000 | 130% | 5.22 | 1.68% | 5.16 | 1.96% | 5.07 | 2.22% | 5.14 | -0.43% | -0.20% | |
| 2021-11-12 | 5.08 | 5.21 | 5.01 | 5.15 | 0.78% | 0.41% | -0.17% | 452,805,200 | 2,322,307,000 | 76% | 5.13 | 0.67% | 5.06 | 1.75% | 4.96 | 1.12% | 5.16 | 0.25% | -0.09% | |
| 2021-11-11 | 4.92 | 5.24 | 4.91 | 5.11 | 2.82% | 0.29% | -0.70% | 485,308,500 | 2,472,777,000 | 77% | 5.10 | 3.24% | 4.97 | 2.56% | 4.90 | -0.91% | 5.15 | 0.27% | 0.01% | |
| 2021-11-10 | 4.93 | 5.09 | 4.82 | 4.97 | -0.20% | 0.71% | -3.16% | 408,049,200 | 2,013,720,000 | 62% | 4.94 | 0.98% | 4.85 | 0.21% | 4.95 | -1.40% | 5.13 | -0.04% | 0.08% | |
| 2021-11-09 | 4.77 | 5.08 | 4.71 | 4.98 | 5.96% | 1.90% | -3.00% | 535,718,400 | 2,618,090,000 | 76% | 4.89 | 4.18% | 4.84 | -2.64% | 5.02 | -3.43% | 5.13 | -0.58% | 0.19% | |
| 2021-11-08 | 4.55 | 4.79 | 4.55 | 4.70 | -0.63% | 0.19% | -8.99% | 368,489,300 | 1,728,735,000 | 48% | 4.69 | -3.74% | 4.97 | -2.89% | 5.20 | -1.67% | 5.16 | -0.37% | 0.43% | |
| 2021-11-05 | 5.14 | 5.14 | 4.73 | 4.73 | -10.08% | -2.93% | -8.74% | 759,674,200 | 3,702,111,000 | 98% | 4.87 | -7.45% | 5.12 | -5.47% | 5.28 | -0.68% | 5.18 | -0.65% | 0.58% | |
| 2021-11-04 | 5.26 | 5.42 | 5.14 | 5.26 | 1.35% | -0.09% | 0.82% | 586,079,300 | 3,085,809,000 | 80% | 5.27 | -0.32% | 5.41 | -0.18% | 5.32 | 0.99% | 5.22 | -0.57% | 0.85% | |
| 2021-11-03 | 5.57 | 5.57 | 5.09 | 5.19 | -5.81% | -1.74% | -1.09% | 583,371,400 | 3,081,328,000 | 78% | 5.28 | -5.90% | 5.42 | 1.54% | 5.27 | 0.88% | 5.25 | -0.47% | 1.18% | |
| 2021-11-02 | 5.72 | 5.87 | 5.38 | 5.51 | -3.16% | -1.84% | 4.51% | 810,372,100 | 4,548,487,000 | 112% | 5.61 | 5.03% | 5.34 | 3.93% | 5.22 | 1.60% | 5.27 | 0.59% | 1.41% | |
| 2021-11-01 | 5.10 | 5.69 | 4.92 | 5.69 | 10.06% | 6.47% | 8.57% | 926,488,600 | 4,950,806,000 | 122% | 5.34 | 6.22% | 5.14 | 2.51% | 5.14 | 1.16% | 5.24 | 0.69% | 1.62% | |
| 2021-10-29 | 4.93 | 5.25 | 4.75 | 5.17 | 5.30% | 2.76% | -0.67% | 727,577,700 | 3,660,521,000 | 95% | 5.03 | 1.70% | 5.01 | -1.51% | 5.08 | -0.72% | 5.21 | 1.21% | 1.64% | |
| 2021-10-28 | 5.16 | 5.19 | 4.72 | 4.91 | -4.10% | -0.75% | -4.53% | 591,162,100 | 2,924,384,000 | 77% | 4.95 | -1.96% | 5.09 | -0.82% | 5.12 | -2.10% | 5.14 | 1.00% | 1.43% | |
| 2021-10-27 | 4.90 | 5.30 | 4.81 | 5.12 | 2.40% | 1.47% | 0.55% | 753,538,100 | 3,802,089,000 | 101% | 5.05 | -3.43% | 5.13 | -0.98% | 5.23 | -1.80% | 5.09 | 1.09% | 1.17% | |
| 2021-10-26 | 5.02 | 5.59 | 5.00 | 5.00 | -1.57% | -4.31% | -0.73% | 862,513,600 | 4,506,296,000 | 128% | 5.23 | 2.33% | 5.18 | -2.04% | 5.32 | -0.39% | 5.04 | 1.74% | 0.89% | |
| 2021-10-25 | 5.12 | 5.20 | 5.00 | 5.08 | 0.00% | -0.51% | 2.61% | 644,437,700 | 3,290,216,000 | 102% | 5.11 | -1.75% | 5.29 | -2.40% | 5.34 | 0.40% | 4.95 | 1.17% | 0.50% | |
| 2021-10-22 | 5.58 | 5.63 | 5.08 | 5.08 | -9.93% | -2.25% | 3.80% | 844,531,800 | 4,388,991,000 | 145% | 5.20 | -6.53% | 5.42 | -0.75% | 5.32 | 2.96% | 4.89 | 2.02% | 0.13% | |
| 2021-10-21 | 5.60 | 5.78 | 5.36 | 5.64 | 1.62% | 1.44% | 17.57% | 732,925,800 | 4,074,744,000 | 145% | 5.56 | 0.43% | 5.46 | 3.19% | 5.17 | 4.57% | 4.80 | 2.76% | -0.32% | |
| 2021-10-20 | 5.58 | 5.65 | 5.37 | 5.55 | 0.54% | 0.25% | 18.89% | 748,951,100 | 4,145,821,000 | 150% | 5.54 | 4.14% | 5.29 | 7.71% | 4.94 | 5.53% | 4.67 | 1.79% | -0.89% | |
| 2021-10-19 | 5.11 | 5.52 | 5.03 | 5.52 | 9.96% | 3.84% | 20.37% | 888,904,400 | 4,725,121,000 | 172% | 5.32 | 8.07% | 4.91 | 8.50% | 4.69 | 7.11% | 4.59 | 2.73% | -1.21% | |
| 2021-10-18 | 4.63 | 5.02 | 4.56 | 5.02 | 0.00% | 2.05% | 12.46% | 545,410,200 | 2,683,067,000 | 111% | 4.92 | 11.01% | 4.53 | 5.89% | 4.37 | 3.50% | 4.46 | 0.90% | -1.59% | | |
|
