东土科技( 300353.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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-06 | 12.27 | 12.41 | 12.18 | 12.34 | 0.08% | 0.33% | 2.32% | 9,285,500 | 114,206,000 | 133% | 12.30 | 0.12% | 12.22 | 1.05% | 12.12 | 0.75% | 12.06 | 0.27% | -0.11% |  |
2019-12-05 | 12.08 | 12.38 | 12.02 | 12.33 | 2.84% | 0.37% | 2.51% | 14,801,300 | 181,820,000 | 217% | 12.28 | 2.60% | 12.09 | 1.85% | 12.03 | 1.26% | 12.03 | 0.46% | -0.21% |  |
2019-12-04 | 11.76 | 12.09 | 11.76 | 11.99 | 0.67% | 0.14% | 0.14% | 6,954,200 | 83,261,000 | 115% | 11.97 | 1.75% | 11.87 | 0.61% | 11.88 | -0.06% | 11.97 | -0.47% | -0.33% |  |
2019-12-03 | 11.80 | 11.92 | 11.65 | 11.91 | 0.51% | 1.22% | -0.99% | 6,209,300 | 73,063,000 | 96% | 11.77 | -0.80% | 11.80 | -0.65% | 11.88 | -0.39% | 12.03 | -0.46% | -0.32% |  |
2019-12-02 | 11.84 | 11.96 | 11.80 | 11.85 | 0.42% | -0.10% | -1.94% | 4,285,200 | 50,833,000 | 61% | 11.86 | 0.63% | 11.88 | -0.45% | 11.93 | -0.44% | 12.08 | 0.02% | -0.33% |  |
2019-11-29 | 11.84 | 11.89 | 11.71 | 11.80 | -0.42% | 0.10% | -2.33% | 5,005,600 | 59,004,000 | 69% | 11.79 | -1.46% | 11.93 | -0.49% | 11.98 | -0.42% | 12.08 | -0.13% | -0.40% |  |
2019-11-28 | 12.03 | 12.12 | 11.80 | 11.85 | -1.33% | -0.94% | -2.05% | 6,004,400 | 71,827,000 | 81% | 11.96 | -0.45% | 11.99 | -0.43% | 12.03 | -0.22% | 12.10 | -0.14% | -0.46% |  |
2019-11-27 | 12.00 | 12.14 | 11.89 | 12.01 | 0.17% | -0.05% | -0.87% | 6,161,100 | 74,033,000 | 82% | 12.02 | 0.21% | 12.04 | -0.14% | 12.06 | -0.69% | 12.12 | -0.08% | -0.51% |  |
2019-11-26 | 12.00 | 12.10 | 11.93 | 11.99 | -0.99% | -0.01% | -1.11% | 4,759,300 | 57,067,000 | 63% | 11.99 | -0.85% | 12.06 | -0.24% | 12.14 | -0.31% | 12.13 | -0.13% | -0.57% |  |
2019-11-25 | 12.00 | 12.21 | 11.93 | 12.11 | 1.85% | 0.13% | -0.26% | 7,678,700 | 92,863,000 | 99% | 12.09 | 0.22% | 12.09 | -0.85% | 12.18 | 0.21% | 12.14 | -0.45% | -0.70% |  |
2019-11-22 | 12.12 | 12.31 | 11.85 | 11.89 | -2.14% | -1.47% | -2.51% | 7,735,600 | 93,347,000 | 93% | 12.07 | -0.35% | 12.19 | -0.39% | 12.16 | 0.04% | 12.20 | -0.76% | -0.81% |  |
2019-11-21 | 12.06 | 12.22 | 12.02 | 12.15 | -0.25% | 0.34% | -1.13% | 5,402,300 | 65,416,000 | 64% | 12.11 | -1.89% | 12.24 | 0.42% | 12.15 | -0.06% | 12.29 | -0.66% | -0.71% |  |
2019-11-20 | 12.27 | 12.58 | 12.15 | 12.18 | -1.14% | -1.31% | -1.54% | 9,482,700 | 117,038,000 | 111% | 12.34 | 1.02% | 12.19 | 0.84% | 12.16 | 0.40% | 12.37 | -0.42% | -0.65% |  |
2019-11-19 | 11.88 | 12.36 | 11.88 | 12.32 | 3.01% | 0.83% | -0.82% | 11,422,400 | 139,559,000 | 134% | 12.22 | 2.56% | 12.09 | 0.38% | 12.11 | 0.13% | 12.42 | -0.54% | -0.63% |  |
2019-11-18 | 11.80 | 12.10 | 11.68 | 11.96 | 0.76% | 0.39% | -4.24% | 6,450,200 | 76,841,000 | 77% | 11.91 | -1.09% | 12.04 | -0.55% | 12.09 | -1.17% | 12.49 | -0.73% | -0.61% |  |
2019-11-15 | 12.19 | 12.20 | 11.87 | 11.87 | -2.47% | -1.44% | -5.66% | 8,174,800 | 98,459,000 | 95% | 12.04 | -0.97% | 12.11 | -0.49% | 12.24 | -1.55% | 12.58 | -0.66% | -0.55% |  |
2019-11-14 | 12.09 | 12.26 | 12.06 | 12.17 | 0.83% | 0.07% | -3.91% | 6,842,200 | 83,216,000 | 80% | 12.16 | 0.21% | 12.17 | -1.18% | 12.43 | -1.23% | 12.67 | -0.64% | -0.55% |  |
2019-11-13 | 12.27 | 12.30 | 12.04 | 12.07 | -2.27% | -0.55% | -5.31% | 6,127,000 | 74,364,000 | 67% | 12.14 | -0.53% | 12.31 | -1.94% | 12.58 | -0.87% | 12.75 | -0.72% | -0.52% |  |
2019-11-12 | 12.29 | 12.40 | 12.03 | 12.35 | 0.41% | 1.21% | -3.81% | 7,551,100 | 92,135,000 | 79% | 12.20 | -2.14% | 12.56 | -1.73% | 12.69 | -0.84% | 12.84 | -1.44% | -0.46% |  |
2019-11-11 | 12.79 | 12.79 | 12.22 | 12.30 | -4.95% | -1.36% | -5.58% | 12,557,600 | 156,578,000 | 117% | 12.47 | -4.35% | 12.78 | -1.40% | 12.80 | -1.01% | 13.03 | -1.51% | -0.33% |  |
2019-11-08 | 13.12 | 13.19 | 12.94 | 12.94 | -0.61% | -0.74% | -2.16% | 7,909,200 | 103,106,000 | 66% | 13.04 | 0.29% | 12.96 | 0.47% | 12.93 | 0.21% | 13.23 | 0.19% | -0.20% |  |
2019-11-07 | 13.00 | 13.08 | 12.86 | 13.02 | 0.77% | 0.17% | -1.37% | 8,364,100 | 108,717,000 | 67% | 13.00 | 1.14% | 12.90 | 0.17% | 12.91 | -0.02% | 13.20 | -0.05% | -0.27% |  |
2019-11-06 | 12.89 | 13.06 | 12.69 | 12.92 | 0.31% | 0.54% | -2.18% | 8,412,200 | 108,101,000 | 66% | 12.85 | 0.07% | 12.88 | -0.11% | 12.91 | -0.57% | 13.21 | -0.23% | -0.28% |  |
2019-11-05 | 12.80 | 12.95 | 12.64 | 12.88 | 0.47% | 0.30% | -2.71% | 7,479,500 | 96,053,000 | 58% | 12.84 | -0.70% | 12.89 | -0.39% | 12.98 | -1.66% | 13.24 | -0.28% | -0.25% |  |
2019-11-04 | 12.87 | 13.10 | 12.80 | 12.82 | -0.70% | -0.87% | -3.43% | 8,702,900 | 112,547,000 | 66% | 12.93 | 0.31% | 12.94 | -0.68% | 13.20 | -1.38% | 13.28 | -0.17% | -0.22% |  |
2019-11-01 | 12.66 | 13.00 | 12.65 | 12.91 | 0.70% | 0.14% | -2.92% | 7,495,400 | 96,633,000 | 55% | 12.89 | -0.70% | 13.03 | -2.10% | 13.39 | 0.29% | 13.30 | -0.67% | -0.22% |  |
2019-10-31 | 13.15 | 13.23 | 12.80 | 12.82 | -2.36% | -1.26% | -4.24% | 11,348,500 | 147,334,000 | 76% | 12.98 | -1.51% | 13.31 | -1.61% | 13.35 | -0.20% | 13.39 | -0.33% | -0.12% |  |
2019-10-30 | 13.35 | 13.36 | 13.04 | 13.13 | -2.16% | -0.39% | -2.24% | 10,518,700 | 138,661,000 | 70% | 13.18 | -2.83% | 13.53 | 0.63% | 13.37 | -0.10% | 13.43 | -0.15% | -0.09% |  |
2019-10-29 | 13.68 | 13.86 | 13.41 | 13.42 | -3.31% | -1.08% | -0.23% | 19,852,000 | 269,314,000 | 136% | 13.57 | -0.54% | 13.45 | 0.81% | 13.39 | 0.35% | 13.45 | -0.07% | -0.14% |  |
2019-10-28 | 13.28 | 13.89 | 13.27 | 13.88 | 0.00% | 1.77% | 3.12% | 26,623,300 | 363,119,000 | 187% | 13.64 | 5.81% | 13.34 | 2.00% | 13.34 | 1.21% | 13.46 | -0.28% | -0.25% |  | |
|