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
2022-06-243.864.183.844.105.13%0.79%10.07%499,363,9002,031,420,000186%4.075.20%3.923.30%3.842.84%3.732.31%0.77%
2022-06-233.893.953.793.900.26%0.85%7.11%558,251,9002,158,633,000230%3.871.90%3.792.54%3.742.58%3.641.93%0.55%
2022-06-223.523.893.503.899.89%2.50%8.90%404,126,4001,533,861,000199%3.805.74%3.702.72%3.642.22%3.571.48%0.36%
2022-06-213.573.723.503.54-1.12%-1.37%0.57%219,655,200788,449,000116%3.59-0.99%3.600.62%3.570.99%3.520.03%0.18%
2022-06-203.653.733.583.580.00%-1.24%1.73%223,589,900810,455,000119%3.631.17%3.581.13%3.530.86%3.520.40%0.13%
2022-06-173.483.673.433.581.42%-0.08%2.14%237,260,400850,155,000126%3.581.44%3.541.84%3.500.87%3.510.57%0.06%
2022-06-163.393.663.383.533.52%-0.06%1.29%274,458,300969,332,000150%3.531.61%3.470.87%3.470.67%3.490.49%0.02%
2022-06-153.453.543.403.41-1.16%-1.90%-1.67%156,098,500542,556,00093%3.482.90%3.440.26%3.45-0.29%3.470.26%-0.02%
2022-06-143.443.483.273.450.00%2.13%-0.26%172,674,000583,368,000100%3.38-2.90%3.43-0.84%3.46-1.43%3.46-0.03%-0.01%
2022-06-133.403.573.373.450.29%-0.83%-0.29%173,428,300603,274,000107%3.480.93%3.46-0.46%3.51-0.09%3.460.26%0.02%
2022-06-103.423.523.373.44-0.29%-0.20%-0.32%154,417,600532,294,00096%3.45-0.43%3.48-1.53%3.510.26%3.450.09%0.02%
2022-06-093.533.553.403.45-2.27%-0.35%0.06%132,306,600458,035,00083%3.46-1.65%3.53-0.06%3.500.43%3.450.09%0.06%
2022-06-083.533.603.443.53-1.40%0.28%2.47%171,921,100605,246,000106%3.52-1.79%3.540.89%3.490.72%3.45-0.32%0.16%
2022-06-073.553.673.523.580.56%-0.11%3.59%229,322,300821,837,000132%3.582.49%3.502.19%3.461.56%3.46-0.55%0.40%
2022-06-063.413.583.373.564.40%1.80%2.45%221,744,400775,374,000114%3.502.85%3.431.57%3.411.07%3.48-0.23%0.77%
2022-06-023.333.463.293.412.10%0.29%-2.10%160,898,700546,983,00078%3.401.98%3.380.54%3.37-0.12%3.480.09%1.10%
2022-06-013.363.373.303.34-1.47%0.18%-4.02%108,721,900362,440,00051%3.33-1.39%3.36-0.42%3.38-0.59%3.480.14%1.34%
2022-05-313.433.463.303.390.89%0.27%-2.45%153,582,600519,237,00072%3.380.90%3.37-0.38%3.40-1.59%3.480.38%1.56%
2022-05-303.343.403.303.360.60%0.27%-2.95%111,401,600373,302,00052%3.35-0.80%3.39-0.76%3.45-1.88%3.460.26%1.75%
2022-05-273.443.493.303.34-2.62%-1.12%-3.27%150,061,800506,958,00071%3.38-1.17%3.41-2.12%3.52-0.68%3.450.26%1.99%
2022-05-263.473.493.353.43-1.72%0.35%-0.41%149,834,200512,109,00074%3.42-0.38%3.49-2.02%3.540.28%3.440.53%2.11%
2022-05-253.373.503.363.492.05%1.72%1.87%199,055,700682,954,000102%3.43-3.46%3.56-0.70%3.530.28%3.431.00%2.16%
2022-05-243.603.693.413.42-5.52%-3.77%0.83%304,493,5001,082,110,000164%3.55-1.88%3.580.99%3.521.44%3.392.14%2.18%
2022-05-233.783.793.523.62-3.72%-0.06%9.00%396,576,5001,436,436,000233%3.621.91%3.553.20%3.473.24%3.323.11%2.02%
2022-05-203.423.763.373.769.94%5.80%16.73%274,529,400975,779,000197%3.555.21%3.444.22%3.363.45%3.223.14%1.62%
2022-05-193.253.483.223.424.27%1.24%9.51%190,022,200641,842,000148%3.383.27%3.302.39%3.252.33%3.122.46%1.24%
2022-05-183.233.313.233.281.55%0.28%7.61%126,693,300414,477,00097%3.271.43%3.221.58%3.181.41%3.052.32%0.92%
2022-05-173.153.293.153.232.54%0.16%8.43%161,754,400521,670,000120%3.232.28%3.172.06%3.131.79%2.982.27%0.52%
2022-05-163.113.183.103.151.94%-0.10%8.14%104,858,300330,589,00079%3.152.30%3.110.68%3.081.08%2.912.64%0.10%
2022-05-133.093.113.043.090.00%0.26%8.88%77,396,700238,521,00054%3.080.07%3.090.82%3.041.20%2.841.54%-0.53%