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
2019-06-271.901.921.891.900.00%-0.26%-0.84%24,873,60047,390,00064%1.910.16%1.91-0.52%1.920.05%1.92-0.26%0.06%
2019-06-261.911.911.891.90-0.52%-0.11%-1.09%21,195,50040,320,00045%1.90-0.31%1.92-0.67%1.920.00%1.920.10%0.11%
2019-06-251.931.941.891.91-1.55%0.10%-0.47%38,945,80074,310,00080%1.91-1.29%1.930.05%1.920.05%1.920.16%0.03%
2019-06-241.941.951.921.940.00%0.36%1.25%36,177,10069,943,00073%1.93-0.26%1.930.26%1.920.31%1.920.21%-0.04%
2019-06-211.931.961.921.941.57%0.10%1.46%70,472,800136,610,000149%1.941.63%1.921.05%1.920.37%1.910.47%-0.25%
2019-06-201.891.931.881.910.53%0.16%0.37%42,076,10080,237,00094%1.91-0.16%1.900.26%1.91-0.63%1.900.05%-0.30%
2019-06-191.911.931.901.900.53%-0.52%-0.11%34,055,90065,040,00080%1.911.38%1.90-0.52%1.920.16%1.900.11%-0.31%
2019-06-181.891.901.871.890.00%0.32%-0.53%19,647,30037,010,00045%1.88-0.53%1.91-0.94%1.920.21%1.90-0.11%-0.33%
2019-06-171.891.911.881.890.00%-0.21%-0.63%24,253,10045,929,00054%1.89-1.35%1.930.16%1.910.16%1.90-0.21%-0.31%
2019-06-141.941.961.891.89-3.08%-1.56%-0.84%70,015,300134,464,000155%1.92-0.83%1.920.52%1.910.58%1.910.05%-0.30%
2019-06-131.872.001.861.953.17%0.72%2.36%106,881,400206,968,000256%1.942.33%1.911.81%1.901.33%1.910.21%-0.35%
2019-06-121.901.911.881.89-0.53%-0.11%-0.58%39,954,30075,597,000111%1.890.64%1.880.81%1.870.05%1.90-0.63%-0.38%
2019-06-111.851.911.841.902.70%1.06%-0.68%49,764,50093,544,000127%1.881.51%1.860.05%1.87-0.43%1.91-0.52%-0.31%
2019-06-101.851.871.831.850.54%-0.11%-3.80%22,002,10040,756,00045%1.850.05%1.86-0.59%1.88-0.90%1.92-1.89%-0.30%
2019-06-061.891.901.821.84-2.65%-0.59%-6.12%36,875,30068,251,00053%1.85-2.17%1.87-1.32%1.90-0.78%1.96-0.10%0.01%
2019-06-051.901.921.881.890.53%-0.11%-3.67%22,283,00042,163,00032%1.890.27%1.90-0.84%1.91-0.62%1.960.00%0.00%
2019-06-041.901.911.871.88-1.57%-0.37%-4.18%34,386,20064,889,00047%1.89-1.36%1.92-0.57%1.93-0.98%1.96-0.10%0.01%
2019-06-031.931.951.891.91-1.55%-0.16%-2.75%38,356,60073,383,00054%1.91-1.65%1.93-0.77%1.94-0.05%1.960.05%0.02%
2019-05-311.931.971.921.941.04%-0.26%-1.17%34,367,40066,857,00049%1.951.25%1.94-0.51%1.95-1.82%1.96-0.05%0.01%
2019-05-301.941.941.911.92-1.54%-0.05%-2.24%38,819,30074,564,00052%1.92-1.84%1.950.15%1.980.10%1.96-0.51%-0.02%
2019-05-291.951.981.931.950.00%-0.36%-1.22%40,025,30078,316,00051%1.96-0.46%1.95-2.06%1.980.15%1.970.00%0.03%
2019-05-281.971.991.951.95-2.01%-0.81%-1.22%66,288,000130,328,00084%1.971.50%1.990.30%1.980.10%1.970.05%-0.07%
2019-05-271.932.011.881.99-0.50%2.74%0.86%131,152,900254,055,000171%1.94-4.53%1.98-0.55%1.97-0.15%1.97-0.40%-0.24%
2019-05-241.932.081.932.005.82%-1.43%0.96%210,985,500428,041,000332%2.036.90%1.993.80%1.982.54%1.981.12%-0.31%
2019-05-231.921.921.881.89-2.58%-0.42%-3.52%43,095,80081,803,00083%1.90-2.06%1.920.16%1.93-1.98%1.96-0.15%-0.58%
2019-05-221.921.981.911.940.52%0.10%-1.12%55,020,300106,654,000108%1.940.89%1.92-0.78%1.97-0.25%1.960.05%-0.75%
2019-05-211.901.941.891.931.58%0.47%-1.58%31,212,20059,952,00061%1.921.59%1.93-2.47%1.97-0.05%1.960.05%-0.96%
2019-05-201.931.931.861.90-1.55%0.48%-3.06%41,911,10079,236,00078%1.89-3.82%1.98-0.75%1.97-0.66%1.96-0.05%-1.08%
2019-05-172.012.031.911.93-3.98%-1.83%-1.58%66,050,700129,872,000117%1.97-3.39%2.000.10%1.990.00%1.96-0.36%-1.24%
2019-05-161.992.081.982.010.00%-1.23%2.13%91,762,600186,707,000174%2.043.72%2.001.99%1.991.59%1.970.00%-1.25%