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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 11.98 | 12.05 | 11.73 | 11.73 | -2.41% | -0.79% | -1.37% | 15,716,100 | 185,809,000 | 49% | 11.82 | -1.91% | 12.06 | -1.33% | 12.36 | 1.18% | 11.89 | 0.36% | 1.25% |  |
| 2020-06-03 | 12.23 | 12.26 | 11.83 | 12.02 | -1.80% | -0.27% | 1.43% | 22,188,600 | 267,439,000 | 70% | 12.05 | -1.19% | 12.22 | -2.08% | 12.22 | 0.74% | 11.85 | 0.63% | 1.38% |  |
| 2020-06-02 | 12.25 | 12.37 | 12.08 | 12.24 | -1.21% | 0.34% | 3.94% | 28,982,300 | 353,517,000 | 95% | 12.20 | -1.19% | 12.48 | 1.92% | 12.13 | 1.05% | 11.78 | 0.96% | 1.38% | |
| 2020-06-01 | 12.05 | 12.57 | 12.04 | 12.39 | 1.89% | 0.36% | 6.22% | 38,101,500 | 470,345,000 | 132% | 12.35 | -2.84% | 12.25 | 1.68% | 12.00 | 1.63% | 11.66 | 1.70% | 1.35% | |
| 2020-05-29 | 12.80 | 13.36 | 12.05 | 12.16 | -1.22% | -4.30% | 6.02% | 60,519,700 | 768,951,000 | 232% | 12.71 | 10.84% | 12.05 | 6.15% | 11.81 | 3.89% | 11.47 | 3.38% | 1.28% | |
| 2020-05-28 | 10.96 | 12.31 | 10.58 | 12.31 | 10.01% | 7.39% | 10.96% | 39,904,600 | 457,428,000 | 171% | 11.46 | 0.52% | 11.35 | 1.09% | 11.37 | 0.41% | 11.09 | 1.17% | 0.96% | |
| 2020-05-27 | 11.40 | 11.67 | 11.19 | 11.19 | 0.54% | -1.88% | 2.04% | 25,872,900 | 295,053,000 | 123% | 11.40 | 3.35% | 11.23 | -0.74% | 11.32 | 0.91% | 10.97 | 0.75% | 0.81% | |
| 2020-05-26 | 10.95 | 11.20 | 10.87 | 11.13 | 2.11% | 0.87% | 2.26% | 19,275,500 | 212,686,000 | 98% | 11.03 | -1.39% | 11.31 | -0.45% | 11.22 | 0.66% | 10.88 | 0.48% | 0.68% | |
| 2020-05-25 | 11.42 | 11.55 | 10.80 | 10.90 | -2.59% | -2.59% | 0.63% | 24,114,800 | 269,840,000 | 132% | 11.19 | -2.90% | 11.36 | 0.76% | 11.15 | 1.49% | 10.83 | 0.77% | 0.56% | |
| 2020-05-22 | 11.84 | 11.98 | 11.06 | 11.19 | -3.62% | -2.90% | 4.10% | 38,489,100 | 443,541,000 | 238% | 11.52 | 2.22% | 11.28 | 3.67% | 10.98 | 3.05% | 10.75 | 2.31% | 0.39% | |
| 2020-05-21 | 10.50 | 11.61 | 10.37 | 11.61 | 10.05% | 2.98% | 10.51% | 24,607,400 | 277,433,000 | 179% | 11.27 | 5.72% | 10.88 | 3.79% | 10.66 | 2.31% | 10.51 | 1.63% | 0.11% | |
| 2020-05-20 | 10.90 | 11.07 | 10.43 | 10.55 | -0.38% | -1.07% | 2.05% | 15,665,900 | 167,064,000 | 120% | 10.66 | 1.56% | 10.48 | 1.10% | 10.42 | 0.70% | 10.34 | 0.60% | -0.12% | |
| 2020-05-19 | 10.62 | 10.63 | 10.34 | 10.59 | 0.38% | 0.86% | 3.06% | 17,281,800 | 181,458,000 | 130% | 10.50 | 1.59% | 10.37 | 0.49% | 10.34 | 0.68% | 10.28 | 0.75% | -0.29% | |
| 2020-05-18 | 10.20 | 10.66 | 9.88 | 10.55 | 3.53% | 2.07% | 3.43% | 22,841,600 | 236,092,000 | 168% | 10.34 | 1.07% | 10.32 | 0.40% | 10.27 | 0.34% | 10.20 | 0.96% | -0.49% | |
| 2020-05-15 | 10.25 | 10.34 | 10.12 | 10.19 | -1.07% | -0.36% | 0.86% | 12,285,800 | 125,649,000 | 92% | 10.23 | -1.18% | 10.27 | 0.25% | 10.24 | -0.11% | 10.10 | 0.22% | -0.78% | |
| 2020-05-14 | 10.19 | 10.54 | 10.12 | 10.30 | 1.28% | -0.47% | 2.17% | 17,544,100 | 181,563,000 | 122% | 10.35 | 1.94% | 10.25 | 0.82% | 10.25 | 0.48% | 10.08 | -0.33% | -1.01% | |
| 2020-05-13 | 10.11 | 10.24 | 10.08 | 10.17 | -0.20% | 0.18% | 0.55% | 6,171,800 | 62,655,000 | 44% | 10.15 | 0.41% | 10.17 | -0.48% | 10.20 | 0.13% | 10.11 | -0.59% | -0.98% | |
| 2020-05-12 | 10.15 | 10.22 | 9.95 | 10.19 | 0.49% | 0.78% | 0.16% | 8,677,400 | 87,735,000 | 61% | 10.11 | -1.09% | 10.21 | -0.18% | 10.19 | 0.59% | 10.17 | -0.72% | -1.03% | |
| 2020-05-11 | 10.40 | 10.40 | 10.06 | 10.14 | -1.17% | -0.80% | -1.05% | 9,571,000 | 97,839,000 | 67% | 10.22 | -0.55% | 10.23 | 0.35% | 10.13 | 1.17% | 10.25 | -0.89% | -1.08% | |
| 2020-05-08 | 10.22 | 10.43 | 10.18 | 10.26 | 1.79% | -0.18% | -0.77% | 12,654,500 | 130,062,000 | 86% | 10.28 | 0.85% | 10.20 | 1.26% | 10.01 | 0.30% | 10.34 | -0.56% | -1.08% | |
| 2020-05-07 | 10.42 | 10.42 | 10.05 | 10.08 | -1.56% | -1.09% | -3.06% | 11,857,600 | 120,846,000 | 81% | 10.19 | 0.54% | 10.07 | 1.59% | 9.98 | -0.84% | 10.40 | -0.64% | -1.11% | |
| 2020-05-06 | 9.97 | 10.30 | 9.95 | 10.24 | 1.89% | 1.03% | -2.15% | 16,001,600 | 162,185,000 | 111% | 10.14 | 1.95% | 9.91 | 0.07% | 10.07 | -0.96% | 10.47 | -1.11% | -1.10% | |
| 2020-04-30 | 9.61 | 10.15 | 9.53 | 10.05 | 5.79% | 1.09% | -5.03% | 19,736,000 | 196,211,000 | 134% | 9.94 | 2.58% | 9.90 | -1.85% | 10.16 | -1.93% | 10.58 | -1.28% | -1.06% | |
| 2020-04-29 | 9.89 | 9.99 | 9.49 | 9.50 | -4.90% | -1.98% | -11.37% | 19,285,200 | 186,909,000 | 134% | 9.69 | -3.42% | 10.09 | -3.69% | 10.36 | -3.48% | 10.72 | -1.88% | -1.00% | |
| 2020-04-28 | 10.85 | 10.85 | 9.83 | 9.99 | -8.52% | -0.45% | -8.55% | 25,384,500 | 254,722,000 | 192% | 10.04 | -9.64% | 10.48 | -5.88% | 10.74 | -3.85% | 10.92 | -2.10% | -0.90% | |
| 2020-04-27 | 11.18 | 11.31 | 10.89 | 10.92 | -2.15% | -1.67% | -2.13% | 8,988,500 | 99,824,000 | 83% | 11.11 | -0.30% | 11.13 | -0.63% | 11.17 | -0.10% | 11.16 | -0.08% | -0.80% | |
| 2020-04-24 | 11.06 | 11.24 | 11.03 | 11.16 | 0.72% | 0.19% | -0.06% | 8,502,200 | 94,704,000 | 73% | 11.14 | -0.09% | 11.20 | 0.09% | 11.18 | -0.18% | 11.17 | -1.06% | -1.02% | |
| 2020-04-23 | 11.30 | 11.35 | 11.08 | 11.08 | -2.03% | -0.62% | -1.83% | 10,265,000 | 114,448,000 | 80% | 11.15 | -1.26% | 11.19 | -0.05% | 11.20 | 0.24% | 11.29 | -1.16% | -1.16% | |
| 2020-04-22 | 11.09 | 11.40 | 11.06 | 11.31 | 1.25% | 0.17% | -0.95% | 12,561,900 | 141,839,000 | 95% | 11.29 | 1.60% | 11.20 | 0.18% | 11.17 | 0.25% | 11.42 | -0.92% | -1.32% | |
| 2020-04-21 | 11.16 | 11.21 | 11.02 | 11.17 | 0.00% | 0.51% | -3.08% | 9,623,400 | 106,941,000 | 70% | 11.11 | -0.46% | 11.18 | 0.31% | 11.14 | -0.05% | 11.53 | -0.91% | -1.34% | | |
|
