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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-22 | 10.00 | 10.00 | 9.75 | 9.87 | -1.50% | 0.08% | -4.78% | 16,158,600 | 159,363,000 | 45% | 9.86 | -1.67% | 10.01 | -1.65% | 10.36 | -2.28% | 10.37 | 0.17% | 1.31% |  |
| 2019-01-21 | 9.87 | 10.17 | 9.87 | 10.02 | 0.60% | -0.09% | -3.17% | 20,295,700 | 203,548,000 | 58% | 10.03 | -0.52% | 10.18 | -2.99% | 10.61 | -0.34% | 10.35 | 0.42% | 1.39% | |
| 2019-01-18 | 10.29 | 10.48 | 9.78 | 9.96 | -3.58% | -1.20% | -3.35% | 29,667,300 | 299,069,000 | 85% | 10.08 | -2.78% | 10.49 | -2.74% | 10.64 | 0.20% | 10.31 | 0.56% | 1.50% | |
| 2019-01-17 | 10.56 | 10.63 | 10.20 | 10.33 | -3.55% | -0.38% | 0.80% | 31,828,000 | 330,039,000 | 96% | 10.37 | -3.95% | 10.79 | -0.04% | 10.62 | 0.49% | 10.25 | 0.67% | 1.60% |  |
| 2019-01-16 | 11.02 | 11.02 | 10.60 | 10.71 | -3.86% | -0.79% | 5.21% | 53,799,500 | 580,782,000 | 179% | 10.80 | -1.86% | 10.79 | 1.72% | 10.57 | 1.94% | 10.18 | 1.61% | 1.60% | |
| 2019-01-15 | 10.58 | 11.14 | 10.40 | 11.14 | 9.97% | 1.27% | 11.19% | 62,541,100 | 687,978,000 | 252% | 11.00 | 4.40% | 10.61 | 4.45% | 10.37 | 3.91% | 10.02 | 3.44% | 1.47% | |
| 2019-01-14 | 10.67 | 11.10 | 9.94 | 10.13 | -1.55% | -3.85% | 4.58% | 50,529,400 | 532,386,000 | 252% | 10.54 | 6.23% | 10.16 | 4.80% | 9.98 | 3.71% | 9.69 | 3.04% | 1.06% | |
| 2019-01-11 | 9.41 | 10.29 | 9.38 | 10.29 | 10.05% | 3.75% | 9.47% | 29,487,500 | 292,454,000 | 178% | 9.92 | 5.37% | 9.70 | 1.77% | 9.62 | 1.76% | 9.40 | 1.39% | 0.72% | |
| 2019-01-10 | 9.32 | 9.57 | 9.27 | 9.35 | -0.85% | -0.67% | 0.85% | 15,894,500 | 149,609,000 | 105% | 9.41 | -2.10% | 9.53 | -0.14% | 9.46 | 0.61% | 9.27 | 0.62% | 0.54% | |
| 2019-01-09 | 9.40 | 10.08 | 9.32 | 9.43 | -0.42% | -1.92% | 2.34% | 25,993,300 | 249,915,000 | 182% | 9.62 | 1.24% | 9.54 | 1.46% | 9.40 | 1.22% | 9.21 | 1.22% | 0.40% | |
| 2019-01-08 | 9.65 | 9.71 | 9.32 | 9.47 | -2.07% | -0.28% | 4.03% | 16,605,600 | 157,706,000 | 131% | 9.50 | 0.10% | 9.40 | 1.29% | 9.29 | 1.22% | 9.10 | 0.92% | 0.22% | |
| 2019-01-07 | 9.28 | 9.67 | 9.21 | 9.67 | 4.20% | 1.92% | 7.21% | 24,523,800 | 232,690,000 | 212% | 9.49 | 2.57% | 9.28 | 1.97% | 9.17 | 1.93% | 9.02 | 1.54% | 0.03% | |
| 2019-01-04 | 8.91 | 9.47 | 8.89 | 9.28 | 2.43% | 0.32% | 4.47% | 24,243,100 | 224,242,000 | 249% | 9.25 | 3.09% | 9.10 | 2.80% | 9.00 | 1.81% | 8.88 | 1.52% | -0.20% | |
| 2019-01-03 | 8.90 | 9.10 | 8.77 | 9.06 | 2.26% | 0.97% | 3.54% | 13,906,700 | 124,781,000 | 173% | 8.97 | 0.82% | 8.86 | 1.06% | 8.84 | 0.81% | 8.75 | 0.66% | -0.47% | |
| 2019-01-02 | 8.82 | 9.07 | 8.78 | 8.86 | 1.49% | -0.45% | 1.92% | 8,608,200 | 76,611,000 | 119% | 8.90 | 3.57% | 8.76 | 0.30% | 8.77 | 0.33% | 8.69 | 0.32% | -0.68% | |
| 2018-12-28 | 8.48 | 8.78 | 8.40 | 8.73 | 2.22% | 1.59% | 0.75% | 7,708,600 | 66,238,000 | 109% | 8.59 | -2.10% | 8.74 | -0.44% | 8.74 | 0.03% | 8.67 | -0.64% | -0.78% | |
| 2018-12-27 | 8.87 | 8.95 | 8.54 | 8.54 | -2.29% | -2.70% | -2.08% | 7,683,600 | 67,436,000 | 107% | 8.78 | -0.69% | 8.78 | 0.07% | 8.74 | 0.44% | 8.72 | -0.40% | -0.71% | |
| 2018-12-26 | 8.95 | 8.96 | 8.73 | 8.74 | -2.35% | -1.11% | -0.18% | 7,871,500 | 69,569,000 | 114% | 8.84 | 1.23% | 8.77 | 0.85% | 8.70 | 0.71% | 8.76 | -0.39% | -0.73% | |
| 2018-12-25 | 8.70 | 9.12 | 8.40 | 8.95 | 1.47% | 2.51% | 1.82% | 11,367,800 | 99,253,000 | 167% | 8.73 | -0.27% | 8.70 | 0.84% | 8.64 | 0.59% | 8.79 | -0.72% | -0.81% | |
| 2018-12-24 | 8.66 | 8.85 | 8.61 | 8.82 | 1.61% | 0.74% | -0.38% | 9,291,400 | 81,350,000 | 147% | 8.76 | 2.49% | 8.62 | 1.45% | 8.59 | 0.53% | 8.85 | -0.62% | -0.74% | |
| 2018-12-21 | 8.40 | 8.73 | 8.34 | 8.68 | 2.36% | 1.62% | -2.57% | 6,347,700 | 54,224,000 | 103% | 8.54 | 1.15% | 8.50 | 0.02% | 8.54 | -1.83% | 8.91 | -1.01% | -0.67% | |
| 2018-12-20 | 8.39 | 8.53 | 8.34 | 8.48 | 0.59% | 0.41% | -5.78% | 4,043,300 | 34,146,000 | 63% | 8.45 | -0.53% | 8.50 | -0.79% | 8.70 | -1.46% | 9.00 | -0.74% | -0.58% | |
| 2018-12-19 | 8.54 | 8.62 | 8.34 | 8.43 | -1.40% | -0.71% | -7.03% | 5,300,800 | 45,005,000 | 77% | 8.49 | -0.64% | 8.57 | -2.74% | 8.83 | -1.54% | 9.07 | -1.20% | -0.54% | |
| 2018-12-18 | 8.62 | 8.74 | 8.40 | 8.55 | -1.72% | 0.06% | -6.83% | 5,355,700 | 45,766,000 | 73% | 8.55 | -1.42% | 8.81 | -2.08% | 8.97 | -1.56% | 9.18 | -1.39% | -0.43% | |
| 2018-12-17 | 8.63 | 8.77 | 8.55 | 8.70 | -0.80% | 0.37% | -6.51% | 5,006,900 | 43,400,000 | 60% | 8.67 | -3.95% | 8.99 | -1.67% | 9.11 | -1.02% | 9.31 | -0.72% | -0.34% | |
| 2018-12-14 | 9.23 | 9.34 | 8.75 | 8.77 | -4.67% | -2.81% | -6.43% | 9,618,300 | 86,800,000 | 109% | 9.02 | -2.33% | 9.15 | -1.45% | 9.20 | -0.96% | 9.37 | 0.10% | -0.29% | |
| 2018-12-13 | 9.23 | 9.32 | 9.13 | 9.20 | 0.22% | -0.42% | -1.75% | 5,478,100 | 50,614,000 | 61% | 9.24 | -0.25% | 9.28 | -0.09% | 9.29 | 0.03% | 9.36 | -0.62% | -0.41% | |
| 2018-12-12 | 9.43 | 9.48 | 9.17 | 9.18 | -2.13% | -0.89% | -2.57% | 5,794,800 | 53,669,000 | 56% | 9.26 | -0.85% | 9.29 | -0.29% | 9.29 | -0.71% | 9.42 | -1.16% | -0.36% | |
| 2018-12-11 | 9.23 | 9.43 | 9.23 | 9.38 | 1.52% | 0.42% | -1.60% | 6,090,300 | 56,890,000 | 49% | 9.34 | 0.82% | 9.32 | 0.39% | 9.36 | -0.95% | 9.53 | -0.02% | -0.13% | |
| 2018-12-10 | 9.20 | 9.42 | 9.10 | 9.24 | 0.00% | -0.27% | -3.09% | 5,520,900 | 51,150,000 | 41% | 9.27 | -0.76% | 9.28 | -1.03% | 9.45 | -0.36% | 9.54 | 0.03% | -0.06% | | |
|
