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   
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
2019-01-2210.0010.009.759.87-1.50%0.08%-4.78%16,158,600159,363,00045%9.86-1.67%10.01-1.65%10.36-2.28%10.370.17%1.31%
2019-01-219.8710.179.8710.020.60%-0.09%-3.17%20,295,700203,548,00058%10.03-0.52%10.18-2.99%10.61-0.34%10.350.42%1.39%
2019-01-1810.2910.489.789.96-3.58%-1.20%-3.35%29,667,300299,069,00085%10.08-2.78%10.49-2.74%10.640.20%10.310.56%1.50%
2019-01-1710.5610.6310.2010.33-3.55%-0.38%0.80%31,828,000330,039,00096%10.37-3.95%10.79-0.04%10.620.49%10.250.67%1.60%
2019-01-1611.0211.0210.6010.71-3.86%-0.79%5.21%53,799,500580,782,000179%10.80-1.86%10.791.72%10.571.94%10.181.61%1.60%
2019-01-1510.5811.1410.4011.149.97%1.27%11.19%62,541,100687,978,000252%11.004.40%10.614.45%10.373.91%10.023.44%1.47%
2019-01-1410.6711.109.9410.13-1.55%-3.85%4.58%50,529,400532,386,000252%10.546.23%10.164.80%9.983.71%9.693.04%1.06%
2019-01-119.4110.299.3810.2910.05%3.75%9.47%29,487,500292,454,000178%9.925.37%9.701.77%9.621.76%9.401.39%0.72%
2019-01-109.329.579.279.35-0.85%-0.67%0.85%15,894,500149,609,000105%9.41-2.10%9.53-0.14%9.460.61%9.270.62%0.54%
2019-01-099.4010.089.329.43-0.42%-1.92%2.34%25,993,300249,915,000182%9.621.24%9.541.46%9.401.22%9.211.22%0.40%
2019-01-089.659.719.329.47-2.07%-0.28%4.03%16,605,600157,706,000131%9.500.10%9.401.29%9.291.22%9.100.92%0.22%
2019-01-079.289.679.219.674.20%1.92%7.21%24,523,800232,690,000212%9.492.57%9.281.97%9.171.93%9.021.54%0.03%
2019-01-048.919.478.899.282.43%0.32%4.47%24,243,100224,242,000249%9.253.09%9.102.80%9.001.81%8.881.52%-0.20%
2019-01-038.909.108.779.062.26%0.97%3.54%13,906,700124,781,000173%8.970.82%8.861.06%8.840.81%8.750.66%-0.47%
2019-01-028.829.078.788.861.49%-0.45%1.92%8,608,20076,611,000119%8.903.57%8.760.30%8.770.33%8.690.32%-0.68%
2018-12-288.488.788.408.732.22%1.59%0.75%7,708,60066,238,000109%8.59-2.10%8.74-0.44%8.740.03%8.67-0.64%-0.78%
2018-12-278.878.958.548.54-2.29%-2.70%-2.08%7,683,60067,436,000107%8.78-0.69%8.780.07%8.740.44%8.72-0.40%-0.71%
2018-12-268.958.968.738.74-2.35%-1.11%-0.18%7,871,50069,569,000114%8.841.23%8.770.85%8.700.71%8.76-0.39%-0.73%
2018-12-258.709.128.408.951.47%2.51%1.82%11,367,80099,253,000167%8.73-0.27%8.700.84%8.640.59%8.79-0.72%-0.81%
2018-12-248.668.858.618.821.61%0.74%-0.38%9,291,40081,350,000147%8.762.49%8.621.45%8.590.53%8.85-0.62%-0.74%
2018-12-218.408.738.348.682.36%1.62%-2.57%6,347,70054,224,000103%8.541.15%8.500.02%8.54-1.83%8.91-1.01%-0.67%
2018-12-208.398.538.348.480.59%0.41%-5.78%4,043,30034,146,00063%8.45-0.53%8.50-0.79%8.70-1.46%9.00-0.74%-0.58%
2018-12-198.548.628.348.43-1.40%-0.71%-7.03%5,300,80045,005,00077%8.49-0.64%8.57-2.74%8.83-1.54%9.07-1.20%-0.54%
2018-12-188.628.748.408.55-1.72%0.06%-6.83%5,355,70045,766,00073%8.55-1.42%8.81-2.08%8.97-1.56%9.18-1.39%-0.43%
2018-12-178.638.778.558.70-0.80%0.37%-6.51%5,006,90043,400,00060%8.67-3.95%8.99-1.67%9.11-1.02%9.31-0.72%-0.34%
2018-12-149.239.348.758.77-4.67%-2.81%-6.43%9,618,30086,800,000109%9.02-2.33%9.15-1.45%9.20-0.96%9.370.10%-0.29%
2018-12-139.239.329.139.200.22%-0.42%-1.75%5,478,10050,614,00061%9.24-0.25%9.28-0.09%9.290.03%9.36-0.62%-0.41%
2018-12-129.439.489.179.18-2.13%-0.89%-2.57%5,794,80053,669,00056%9.26-0.85%9.29-0.29%9.29-0.71%9.42-1.16%-0.36%
2018-12-119.239.439.239.381.52%0.42%-1.60%6,090,30056,890,00049%9.340.82%9.320.39%9.36-0.95%9.53-0.02%-0.13%
2018-12-109.209.429.109.240.00%-0.27%-3.09%5,520,90051,150,00041%9.27-0.76%9.28-1.03%9.45-0.36%9.540.03%-0.06%