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:
东土科技( 300353.SZ 深证)
板块 :通讯设备_h   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-08635.6401.230%2
2019-06-10635.6401.230%2
2019-06-19690.8401.390%增发
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
2019-06-1912.7612.9512.5812.621.94%-0.97%-0.88%18,173,500231,612,00091%12.742.82%12.56-0.11%12.74-0.76%12.73-0.36%-1.62%
2019-06-1812.3712.5012.2912.38-0.08%-0.11%-3.11%9,281,800115,041,00043%12.39-0.11%12.58-1.74%12.84-0.33%12.78-0.95%-1.62%
2019-06-1712.4212.5512.2612.39-0.24%-0.14%-3.95%10,879,300134,984,00043%12.41-2.65%12.80-1.33%12.880.29%12.90-1.10%-1.56%
2019-06-1413.0913.2212.4012.42-5.19%-2.55%-4.78%21,223,400270,490,00081%12.75-2.61%12.97-0.15%12.840.56%13.04-1.43%-1.51%
2019-06-1312.8513.2412.7513.101.16%0.10%-1.00%19,094,800249,897,00069%13.090.03%12.991.43%12.770.36%13.23-1.93%-1.41%
2019-06-1213.0813.3112.9212.95-1.07%-1.02%-4.02%24,549,100321,182,00077%13.081.80%12.811.85%12.73-0.08%13.49-1.52%-1.28%
2019-06-1112.5713.1412.3613.094.22%1.85%-4.46%28,537,500366,777,00079%12.853.44%12.580.27%12.74-1.37%13.70-1.52%-1.15%
2019-06-1012.2712.6512.0612.563.63%1.09%-9.72%20,573,100255,618,00050%12.430.65%12.54-1.84%12.91-2.21%13.91-1.38%-1.04%
2019-06-0612.6112.7212.0312.12-4.04%-1.82%-14.09%20,445,400252,408,00043%12.35-3.49%12.78-2.80%13.21-2.60%14.11-4.34%-0.90%
2019-06-0513.0313.1112.4612.63-1.86%-1.26%-14.36%26,078,000333,559,00044%12.79-2.20%13.15-2.72%13.56-3.07%14.75-1.67%-0.25%
2019-06-0413.0513.5612.6812.87-2.96%-1.60%-14.19%28,324,900370,458,00043%13.08-2.34%13.51-2.64%13.99-1.96%15.00-0.37%0.06%
除权分界线,2019年06月04日,10股派0.380元(以下数据已经复权)
2019-06-0313.9414.1112.8413.26-4.88%-0.97%-11.90%39,309,200527,913,00060%13.39-4.97%13.88-3.55%14.27-1.66%15.05-0.36%0.16%
2019-05-3114.1814.3313.8113.94-1.13%-1.06%-7.72%25,178,900355,782,00039%14.09-0.23%14.39-0.84%14.51-0.44%15.11-0.55%0.25%
2019-05-3014.4614.4613.7114.10-4.60%-0.16%-7.17%40,299,400570,736,00059%14.12-3.60%14.51-0.96%14.57-4.73%15.19-0.45%0.43%
2019-05-2914.4615.1014.1714.782.50%0.89%-3.13%53,019,800778,791,00079%14.650.58%14.650.16%15.30-1.28%15.26-0.61%0.57%
2019-05-2814.4514.8114.2914.42-3.54%-0.99%-6.06%53,836,100786,210,00078%14.57-0.45%14.63-6.14%15.49-0.11%15.35-0.25%0.79%
2019-05-2713.9515.2813.6714.955.95%2.19%-2.86%53,589,200786,149,00076%14.630.35%15.59-1.56%15.510.19%15.39-0.43%0.94%
2019-05-2414.6215.1514.1114.11-10.01%-3.22%-8.71%69,480,2001,015,765,00094%14.58-11.95%15.83-0.75%15.48-1.16%15.460.08%1.22%
2019-05-2316.4617.5615.6715.68-2.49%-5.30%1.53%115,228,2001,912,435,000173%16.565.11%15.955.69%15.662.93%15.452.08%1.45%
2019-05-2214.7116.0814.3816.0810.06%2.08%6.28%86,306,9001,362,954,000135%15.759.21%15.101.36%15.220.38%15.131.47%1.40%
2019-05-2114.2614.8413.9714.610.76%1.30%-2.02%40,254,600582,199,00061%14.430.25%14.89-1.39%15.16-0.58%14.910.66%1.34%
2019-05-2015.0715.5513.6914.50-4.73%0.79%-2.12%51,945,800749,444,00079%14.39-7.27%15.10-2.69%15.25-1.21%14.820.54%1.25%
2019-05-1714.9616.0514.9515.221.47%-1.90%3.29%62,342,000969,756,000105%15.522.17%15.520.96%15.431.33%14.741.22%1.12%
2019-05-1615.4615.8214.7615.00-3.97%-1.22%3.04%54,876,900835,481,00095%15.19-3.21%15.37-0.52%15.231.12%14.560.96%1.02%
2019-05-1515.2216.4215.1415.621.23%-0.44%8.32%66,316,9001,043,067,000125%15.693.92%15.452.37%15.062.32%14.421.56%0.91%
2019-05-1414.6615.8114.5715.432.46%2.21%8.68%66,226,6001,002,461,000134%15.10-2.26%15.101.61%14.722.05%14.201.23%0.73%
2019-05-1315.1116.0214.9815.06-2.21%-2.50%7.38%79,671,4001,233,782,000186%15.455.20%14.863.85%14.433.38%14.032.38%0.59%
2019-05-1014.1315.4013.6515.4010.00%4.89%12.42%91,200,9001,342,668,000241%14.683.21%14.314.01%13.962.80%13.702.45%0.25%
2019-05-0913.5614.9213.3614.001.01%-1.59%4.70%64,327,700917,701,000206%14.234.29%13.753.36%13.582.19%13.371.53%-0.04%
2019-05-0812.9614.3312.4713.860.00%1.61%5.24%56,436,000772,097,000206%13.644.50%13.311.04%13.291.54%13.170.88%-0.19%