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 |
 | | |||||||||||||||||||
| 01-11 | 32.00 | 32.10 | 31.61 | 31.76 | -0.53% | -0.28% | 2.45% | 232,902 | 74,179 | 64% | 31.85 | 0.37% | 31.46 | 1.01% | 31.22 | 0.44% | 31.00 | 0.37% | 0.45% |  |
| 01-10 | 30.78 | 32.07 | 30.53 | 31.93 | 3.70% | 0.62% | 3.38% | 520,077 | 165,033 | 135% | 31.73 | 3.22% | 31.14 | 0.88% | 31.08 | 0.95% | 30.89 | 0.62% | 0.48% |  |
| 01-09 | 30.68 | 31.07 | 30.42 | 30.79 | 0.00% | 0.15% | 0.31% | 329,376 | 101,259 | 88% | 30.74 | 0.24% | 30.87 | -0.01% | 30.79 | -0.30% | 30.69 | 0.22% | 0.45% | |
| 01-06 | 31.25 | 31.26 | 30.41 | 30.79 | -1.60% | 0.39% | 0.54% | 367,832 | 112,814 | 95% | 30.67 | -1.43% | 30.88 | 0.11% | 30.88 | 0.03% | 30.63 | 0.36% | 0.49% | |
| 01-05 | 30.60 | 31.50 | 30.59 | 31.29 | 1.96% | 0.57% | 2.53% | 489,578 | 152,327 | 127% | 31.11 | 1.33% | 30.84 | -0.03% | 30.88 | 0.39% | 30.52 | 0.60% | 0.49% | |
| 01-04 | 30.50 | 30.96 | 30.33 | 30.69 | 0.62% | -0.05% | 1.17% | 232,532 | 71,401 | 64% | 30.71 | 0.34% | 30.85 | 0.13% | 30.76 | 0.21% | 30.34 | 0.45% | 0.42% | |
| 01-03 | 31.10 | 31.30 | 30.12 | 30.50 | -1.83% | -0.33% | 0.99% | 414,123 | 126,728 | 116% | 30.60 | -1.91% | 30.81 | -0.04% | 30.69 | 0.30% | 30.20 | 0.47% | 0.36% | |
| 12-30 | 30.85 | 31.61 | 30.85 | 31.07 | 1.24% | -0.41% | 3.37% | 396,796 | 123,794 | 119% | 31.20 | 1.88% | 30.82 | 0.87% | 30.60 | 0.73% | 30.06 | 0.64% | 0.33% | |
| 12-29 | 30.44 | 30.98 | 30.01 | 30.69 | 0.26% | 0.22% | 2.75% | 358,021 | 109,637 | 111% | 30.62 | 0.05% | 30.56 | 0.56% | 30.38 | 0.65% | 29.87 | 0.28% | 0.30% | |
| 12-28 | 30.69 | 31.00 | 30.40 | 30.61 | -0.36% | 0.01% | 2.77% | 356,507 | 109,119 | 110% | 30.61 | 0.44% | 30.39 | 0.48% | 30.18 | 0.80% | 29.79 | 0.48% | 0.35% | |
| 12-27 | 29.95 | 30.95 | 29.56 | 30.72 | 2.95% | 0.81% | 3.63% | 489,586 | 149,193 | 146% | 30.47 | 1.63% | 30.24 | 1.04% | 29.94 | 1.24% | 29.64 | 0.67% | 0.37% | |
| 12-26 | 30.35 | 30.44 | 29.70 | 29.84 | -1.00% | -0.48% | 1.33% | 299,005 | 89,656 | 97% | 29.99 | -0.60% | 29.93 | 0.82% | 29.57 | 0.63% | 29.45 | 0.29% | 0.39% | |
| 12-23 | 29.41 | 30.50 | 29.31 | 30.14 | 1.86% | -0.08% | 2.65% | 467,276 | 140,952 | 158% | 30.17 | 1.83% | 29.69 | 2.08% | 29.39 | 0.94% | 29.36 | 0.72% | 0.44% | |
| 12-22 | 28.83 | 30.24 | 28.56 | 29.59 | 3.97% | -0.11% | 1.50% | 409,540 | 121,321 | 142% | 29.62 | 3.17% | 29.08 | 1.35% | 29.11 | -0.21% | 29.15 | 0.27% | 0.41% | |
| 12-21 | 28.50 | 29.13 | 28.33 | 28.46 | 0.78% | -0.88% | -2.12% | 201,639 | 57,895 | 71% | 28.71 | 1.26% | 28.70 | -0.83% | 29.17 | -0.39% | 29.08 | -0.06% | 0.44% | |
| 12-20 | 28.67 | 28.87 | 28.15 | 28.24 | -2.05% | -0.41% | -2.93% | 203,537 | 57,715 | 67% | 28.36 | -2.06% | 28.94 | -1.79% | 29.29 | -0.11% | 29.09 | -0.13% | 0.53% | |
| 12-19 | 29.30 | 29.42 | 28.60 | 28.83 | -1.94% | -0.42% | -1.03% | 258,693 | 74,893 | 81% | 28.95 | -1.46% | 29.46 | -0.27% | 29.32 | -0.06% | 29.13 | 0.20% | 0.64% | |
| 12-16 | 29.68 | 29.91 | 29.19 | 29.40 | -1.34% | 0.07% | 1.12% | 255,570 | 75,086 | 77% | 29.38 | -1.60% | 29.54 | 0.49% | 29.34 | 0.52% | 29.07 | 0.32% | 0.70% | |
| 12-15 | 29.74 | 30.16 | 29.38 | 29.80 | 0.91% | -0.20% | 2.83% | 387,151 | 115,599 | 120% | 29.86 | 1.70% | 29.40 | 1.09% | 29.18 | 0.68% | 28.98 | 0.78% | 0.63% | |
| 12-14 | 28.64 | 29.76 | 28.47 | 29.53 | 3.07% | 0.58% | 2.70% | 452,176 | 132,761 | 125% | 29.36 | 2.69% | 29.08 | 1.20% | 28.99 | 0.39% | 28.76 | 0.68% | 0.65% | |
| 12-13 | 28.80 | 28.88 | 28.27 | 28.65 | -0.83% | 0.20% | 0.31% | 203,205 | 58,100 | 58% | 28.59 | -1.18% | 28.74 | -0.50% | 28.87 | -0.26% | 28.56 | 0.81% | 0.54% | |
| 12-12 | 28.73 | 29.24 | 28.70 | 28.89 | -0.14% | -0.15% | 1.97% | 187,894 | 54,366 | 50% | 28.93 | 0.77% | 28.88 | -0.14% | 28.95 | 0.30% | 28.33 | 0.80% | 0.45% | |
| 12-09 | 28.92 | 29.09 | 28.28 | 28.93 | -0.41% | 0.76% | 2.92% | 367,956 | 105,647 | 95% | 28.71 | -1.22% | 28.92 | -0.39% | 28.86 | 0.26% | 28.11 | 0.48% | 0.33% | |
| 12-08 | 29.00 | 29.42 | 28.80 | 29.05 | -0.24% | -0.06% | 3.85% | 267,801 | 77,841 | 74% | 29.07 | 0.15% | 29.03 | 0.59% | 28.79 | 0.66% | 27.97 | 0.55% | 0.28% | |
| 12-07 | 28.68 | 29.50 | 28.50 | 29.12 | 0.69% | 0.33% | 4.67% | 351,484 | 102,016 | 100% | 29.03 | 0.02% | 28.86 | 0.77% | 28.60 | 0.86% | 27.82 | 0.84% | 0.24% | |
| 12-06 | 28.40 | 29.39 | 28.35 | 28.92 | 0.87% | -0.34% | 4.82% | 427,547 | 124,070 | 126% | 29.02 | 1.58% | 28.64 | 0.98% | 28.36 | 1.68% | 27.59 | 0.90% | 0.17% | |
| 12-05 | 28.15 | 28.97 | 27.87 | 28.67 | 2.69% | 0.36% | 4.85% | 422,431 | 120,679 | 130% | 28.57 | 1.70% | 28.37 | 1.12% | 27.89 | 1.60% | 27.34 | 0.80% | 0.09% | |
| 12-02 | 28.20 | 28.40 | 27.90 | 27.92 | -1.38% | -0.61% | 2.93% | 234,119 | 65,764 | 68% | 28.09 | -0.88% | 28.05 | 1.38% | 27.45 | 0.59% | 27.13 | -0.30% | 0.02% | |
| 12-01 | 27.99 | 28.70 | 27.94 | 28.31 | 4.46% | -0.10% | 4.05% | 757,628 | 214,705 | 203% | 28.34 | 4.52% | 27.67 | 3.61% | 27.29 | 2.46% | 27.21 | 0.91% | 0.08% | |
| 11-30 | 27.29 | 27.48 | 26.86 | 27.10 | 0.00% | -0.05% | 0.51% | 239,639 | 64,975 | 71% | 27.11 | 0.37% | 26.71 | 0.58% | 26.63 | 0.51% | 26.96 | -0.38% | 0.01% | |