成本价计算(单股)
爱尔眼科( 300015.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 02-25 | 75.55 | 78.50 | 74.41 | 76.77 | 2.65% | 0.15% | -7.32% | 376,201 | 288,374 | 101% | 76.65 | 0.16% | 77.69 | -2.90% | 80.36 | -2.87% | 82.83 | -0.49% | 0.36% |  |
| 02-24 | 80.55 | 81.09 | 73.40 | 74.79 | -8.10% | -2.28% | -10.15% | 541,738 | 414,612 | 152% | 76.53 | -6.18% | 80.01 | -5.07% | 82.74 | -4.16% | 83.24 | -1.08% | 0.44% | |
| 02-23 | 81.00 | 83.87 | 79.83 | 81.38 | -1.12% | -0.24% | -3.29% | 261,522 | 213,329 | 84% | 81.57 | -2.91% | 84.29 | -2.85% | 86.32 | -0.68% | 84.15 | 0.12% | 0.67% | |
| 02-22 | 88.60 | 88.75 | 82.00 | 82.30 | -7.41% | -2.05% | -2.08% | 368,400 | 309,528 | 123% | 84.02 | -3.94% | 86.76 | -2.17% | 86.91 | -0.02% | 84.05 | 0.57% | 0.78% | |
| 02-19 | 88.10 | 89.73 | 84.60 | 88.89 | 0.97% | 1.63% | 6.36% | 254,239 | 222,368 | 92% | 87.46 | -2.41% | 88.68 | 0.92% | 86.93 | 1.59% | 83.58 | 0.84% | 0.78% | |
| 02-18 | 92.59 | 92.69 | 87.88 | 88.04 | -3.36% | -1.77% | 6.22% | 289,204 | 259,191 | 110% | 89.62 | 0.95% | 87.87 | 2.20% | 85.57 | 2.12% | 82.88 | 1.17% | 0.78% |  |
| 02-10 | 85.77 | 92.25 | 83.80 | 91.10 | 7.00% | 2.61% | 11.20% | 345,508 | 306,737 | 133% | 88.78 | 3.97% | 85.98 | 3.27% | 83.79 | 2.33% | 81.92 | 1.12% | 0.76% | |
| 02-09 | 85.52 | 87.47 | 84.01 | 85.14 | -0.99% | -0.29% | 5.09% | 329,999 | 281,789 | 126% | 85.39 | 2.54% | 83.26 | 2.49% | 81.89 | 1.36% | 81.02 | 0.69% | 0.76% | |
| 02-08 | 82.30 | 85.99 | 80.41 | 85.99 | 4.64% | 3.26% | 6.87% | 286,326 | 238,448 | 110% | 83.28 | 2.37% | 81.24 | 1.48% | 80.79 | 1.15% | 80.46 | 0.16% | 0.82% | |
| 02-05 | 79.50 | 83.38 | 78.57 | 82.18 | 4.63% | 1.02% | 2.30% | 371,347 | 302,095 | 138% | 81.35 | 3.68% | 80.06 | 0.65% | 79.87 | 0.71% | 80.33 | 0.46% | 0.92% | |
| 02-04 | 78.04 | 79.62 | 77.60 | 78.54 | -0.83% | 0.10% | -1.78% | 225,341 | 176,809 | 80% | 78.46 | -1.39% | 79.54 | -0.03% | 79.31 | -0.36% | 79.96 | 0.40% | 0.93% | |
| 02-03 | 80.00 | 81.20 | 78.30 | 79.20 | -1.37% | -0.46% | -0.56% | 252,600 | 200,991 | 89% | 79.57 | -1.08% | 79.56 | 0.11% | 79.59 | -0.54% | 79.65 | 1.20% | 0.87% | |
| 02-02 | 80.00 | 81.90 | 79.49 | 80.30 | 1.39% | -0.17% | 2.03% | 259,195 | 208,482 | 86% | 80.44 | 2.26% | 79.47 | 0.22% | 80.02 | -0.11% | 78.70 | 1.20% | 0.80% | |
| 02-01 | 78.91 | 80.16 | 76.99 | 79.20 | 0.60% | 0.69% | 1.84% | 253,483 | 199,390 | 82% | 78.66 | -0.78% | 79.30 | -1.28% | 80.10 | -0.86% | 77.77 | 0.58% | 0.75% | |
| 01-29 | 80.20 | 80.99 | 78.05 | 78.73 | -0.23% | -0.69% | 1.83% | 228,016 | 180,762 | 76% | 79.28 | -0.84% | 80.33 | -0.58% | 80.80 | 0.39% | 77.32 | 0.86% | 0.80% | |
| 01-28 | 80.58 | 81.66 | 78.68 | 78.91 | -4.20% | -1.30% | 2.94% | 252,992 | 202,268 | 86% | 79.95 | -1.92% | 80.80 | -0.79% | 80.49 | 1.00% | 76.66 | 0.94% | 0.70% | |
| 01-27 | 80.06 | 83.50 | 78.92 | 82.37 | 3.10% | 1.05% | 8.46% | 281,692 | 229,619 | 98% | 81.51 | 0.82% | 81.44 | 1.38% | 79.69 | 2.48% | 75.94 | 1.10% | 0.59% | |
| 01-26 | 81.01 | 82.60 | 79.81 | 79.89 | -2.29% | -1.19% | 6.36% | 263,805 | 213,283 | 92% | 80.85 | -1.25% | 80.33 | 1.83% | 77.76 | 2.14% | 75.11 | 1.27% | 0.49% | |
| 01-25 | 80.12 | 83.66 | 80.08 | 81.76 | 1.31% | -0.14% | 10.23% | 321,306 | 263,059 | 110% | 81.87 | 3.88% | 78.89 | 3.81% | 76.13 | 2.12% | 74.17 | 1.22% | 0.36% | |
| 01-22 | 75.08 | 81.00 | 75.08 | 80.70 | 6.90% | 2.39% | 10.12% | 415,343 | 327,355 | 133% | 78.82 | 4.23% | 76.00 | 3.51% | 74.55 | 2.42% | 73.28 | 0.53% | 0.25% | |
| 01-21 | 74.81 | 76.50 | 74.50 | 75.49 | 0.12% | -0.17% | 3.56% | 283,183 | 214,129 | 84% | 75.62 | 2.29% | 73.42 | 1.32% | 72.79 | 0.99% | 72.89 | -0.17% | 0.26% | |
| 01-20 | 70.70 | 75.40 | 70.25 | 75.40 | 6.80% | 2.00% | 3.27% | 511,631 | 378,213 | 136% | 73.92 | 4.89% | 72.47 | 2.23% | 72.07 | 0.96% | 73.01 | 0.46% | 0.36% | |
| 01-19 | 71.80 | 71.99 | 69.61 | 70.60 | -1.69% | 0.18% | -2.87% | 297,938 | 209,967 | 75% | 70.47 | -1.66% | 70.88 | -0.74% | 71.39 | -0.28% | 72.68 | 0.68% | 0.34% | |
| 01-18 | 71.40 | 72.80 | 70.58 | 71.81 | 0.14% | 0.20% | -0.53% | 187,809 | 134,592 | 42% | 71.66 | 1.25% | 71.41 | -0.35% | 71.59 | -0.54% | 72.19 | 1.12% | 0.26% | |
| 01-15 | 70.49 | 71.99 | 69.76 | 71.71 | 0.45% | 1.31% | 0.45% | 238,979 | 169,156 | 40% | 70.78 | -1.39% | 71.67 | -0.16% | 71.98 | -1.37% | 71.39 | -0.20% | 0.02% | |
| 01-14 | 70.70 | 72.85 | 70.62 | 71.39 | -0.29% | -0.54% | -0.20% | 281,177 | 201,821 | 49% | 71.78 | -0.77% | 71.78 | -0.70% | 72.97 | -0.90% | 71.54 | -0.07% | 0.11% | |
| 01-13 | 73.24 | 74.49 | 70.86 | 71.60 | -1.27% | -1.01% | 0.02% | 269,705 | 195,081 | 47% | 72.33 | 1.29% | 72.28 | -1.44% | 73.64 | 0.42% | 71.59 | 0.06% | 0.16% | |
| 01-12 | 71.45 | 72.98 | 69.01 | 72.52 | 0.62% | 1.56% | 1.37% | 407,490 | 290,983 | 73% | 71.41 | -2.23% | 73.33 | -1.46% | 73.33 | 1.19% | 71.54 | -0.04% | 0.18% | |
| 01-11 | 74.49 | 75.00 | 71.01 | 72.07 | -5.08% | -1.32% | 0.70% | 450,900 | 329,312 | 86% | 73.04 | -2.61% | 74.42 | 0.75% | 72.47 | 1.84% | 71.57 | 0.15% | 0.23% | |
| 01-08 | 77.50 | 78.19 | 72.70 | 75.93 | 0.00% | 1.25% | 6.25% | 554,387 | 415,735 | 116% | 74.99 | 0.08% | 73.87 | 3.12% | 71.16 | 0.52% | 71.46 | 0.58% | 0.29% | |