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
2019-09-121.751.751.711.73-0.57%0.23%1.11%36,495,20062,995,00079%1.73-1.43%1.750.17%1.740.23%1.710.41%0.43%
2019-09-111.741.771.741.740.00%-0.63%2.11%50,679,00088,753,000107%1.75-0.29%1.750.69%1.730.64%1.700.53%0.42%
2019-09-101.731.801.731.740.58%-0.91%2.65%68,418,800120,166,000128%1.761.97%1.731.11%1.721.12%1.700.95%0.45%
2019-09-091.721.741.701.731.76%0.46%3.04%47,941,10082,569,00086%1.721.12%1.710.59%1.700.59%1.680.54%0.38%
2019-09-061.711.721.691.700.00%-0.18%1.80%37,097,30063,182,00068%1.70-0.70%1.700.47%1.690.54%1.670.30%0.32%
2019-09-051.701.731.691.700.59%-0.87%2.10%64,218,500110,123,000119%1.721.84%1.701.19%1.680.84%1.670.60%0.30%
2019-09-041.681.701.671.690.00%0.36%2.11%35,660,50060,044,00066%1.680.24%1.680.54%1.67-0.24%1.660.18%0.26%
2019-09-031.661.701.661.691.20%0.60%2.30%49,093,40082,480,00082%1.681.14%1.670.36%1.670.60%1.650.30%0.32%
2019-09-021.651.671.641.672.45%0.54%1.40%29,561,80049,097,00049%1.660.30%1.66-0.72%1.660.42%1.650.24%0.35%
2019-08-301.661.681.631.63-1.21%-1.57%-0.79%42,662,50070,639,00067%1.66-0.60%1.670.54%1.660.24%1.640.18%0.29%
2019-08-291.691.691.641.65-2.37%-0.96%0.61%58,713,00097,808,00097%1.67-1.01%1.660.61%1.650.37%1.640.37%0.20%
2019-08-281.661.731.641.691.81%0.42%3.43%117,167,900197,153,000208%1.682.75%1.651.85%1.650.92%1.630.80%0.04%
2019-08-271.601.661.601.663.75%1.34%2.41%87,106,000142,714,000183%1.642.89%1.620.50%1.630.18%1.620.31%-0.11%
2019-08-261.581.611.571.60-1.23%0.50%-0.99%33,324,90053,039,00081%1.59-1.67%1.62-1.10%1.630.00%1.62-0.06%-0.25%
2019-08-231.631.631.611.620.00%0.06%0.19%33,999,10055,037,00086%1.62-0.55%1.63-0.06%1.630.19%1.620.06%-0.30%
2019-08-221.641.651.611.62-1.82%-0.49%0.25%55,831,70090,909,000148%1.63-0.91%1.640.37%1.630.37%1.620.19%-0.40%
2019-08-211.611.701.601.652.48%0.43%2.29%97,980,800161,020,000293%1.641.05%1.631.18%1.621.06%1.610.81%-0.50%
2019-08-201.621.651.611.61-0.62%-0.98%0.63%47,831,30077,780,000184%1.631.18%1.611.07%1.600.63%1.600.57%-0.70%
2019-08-191.591.631.591.622.53%0.81%1.82%57,987,70093,204,000218%1.611.39%1.590.76%1.590.51%1.59-0.31%-0.96%
2019-08-161.581.601.571.580.00%-0.32%-1.00%24,685,20039,138,000102%1.591.28%1.580.13%1.58-0.19%1.60-0.75%-0.98%
2019-08-151.561.591.551.58-0.63%0.96%-1.74%23,533,10036,824,00092%1.57-1.94%1.58-0.82%1.59-0.50%1.61-1.23%-0.96%
2019-08-141.601.611.591.590.63%-0.38%-2.33%17,084,50027,266,00064%1.600.82%1.59-0.13%1.600.00%1.63-0.67%-0.88%
2019-08-131.591.591.571.58-1.25%-0.19%-3.60%12,759,60020,195,00046%1.58-0.69%1.59-0.25%1.600.31%1.64-1.09%-0.83%
2019-08-121.581.601.581.601.27%0.38%-3.44%20,521,10032,719,00069%1.59-0.38%1.600.06%1.59-0.87%1.66-0.60%-0.74%
2019-08-091.601.621.581.58-1.25%-1.25%-5.22%19,811,40031,693,00067%1.600.00%1.600.63%1.60-0.99%1.67-0.95%-0.69%
2019-08-081.591.611.591.600.63%0.00%-4.93%18,523,50029,645,00059%1.600.50%1.59-1.12%1.62-1.46%1.68-0.83%-0.63%
2019-08-071.591.611.581.590.00%-0.13%-6.31%20,932,40033,331,00063%1.590.82%1.61-1.47%1.64-1.14%1.70-1.11%-0.57%
2019-08-061.621.621.521.59-3.64%0.70%-7.34%52,242,10082,507,000147%1.58-4.88%1.63-3.61%1.66-2.98%1.72-2.11%-0.47%
2019-08-051.671.681.651.65-1.79%-0.60%-5.88%29,926,10049,689,00087%1.66-1.19%1.69-1.34%1.71-0.98%1.75-0.45%-0.25%
2019-08-021.691.701.671.680.00%0.00%-4.60%31,850,70053,515,00093%1.68-2.50%1.71-1.78%1.73-1.03%1.76-0.57%-0.30%