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
2019-12-0612.2712.4112.1812.340.08%0.33%2.32%9,285,500114,206,000133%12.300.12%12.221.05%12.120.75%12.060.27%-0.11%
2019-12-0512.0812.3812.0212.332.84%0.37%2.51%14,801,300181,820,000217%12.282.60%12.091.85%12.031.26%12.030.46%-0.21%
2019-12-0411.7612.0911.7611.990.67%0.14%0.14%6,954,20083,261,000115%11.971.75%11.870.61%11.88-0.06%11.97-0.47%-0.33%
2019-12-0311.8011.9211.6511.910.51%1.22%-0.99%6,209,30073,063,00096%11.77-0.80%11.80-0.65%11.88-0.39%12.03-0.46%-0.32%
2019-12-0211.8411.9611.8011.850.42%-0.10%-1.94%4,285,20050,833,00061%11.860.63%11.88-0.45%11.93-0.44%12.080.02%-0.33%
2019-11-2911.8411.8911.7111.80-0.42%0.10%-2.33%5,005,60059,004,00069%11.79-1.46%11.93-0.49%11.98-0.42%12.08-0.13%-0.40%
2019-11-2812.0312.1211.8011.85-1.33%-0.94%-2.05%6,004,40071,827,00081%11.96-0.45%11.99-0.43%12.03-0.22%12.10-0.14%-0.46%
2019-11-2712.0012.1411.8912.010.17%-0.05%-0.87%6,161,10074,033,00082%12.020.21%12.04-0.14%12.06-0.69%12.12-0.08%-0.51%
2019-11-2612.0012.1011.9311.99-0.99%-0.01%-1.11%4,759,30057,067,00063%11.99-0.85%12.06-0.24%12.14-0.31%12.13-0.13%-0.57%
2019-11-2512.0012.2111.9312.111.85%0.13%-0.26%7,678,70092,863,00099%12.090.22%12.09-0.85%12.180.21%12.14-0.45%-0.70%
2019-11-2212.1212.3111.8511.89-2.14%-1.47%-2.51%7,735,60093,347,00093%12.07-0.35%12.19-0.39%12.160.04%12.20-0.76%-0.81%
2019-11-2112.0612.2212.0212.15-0.25%0.34%-1.13%5,402,30065,416,00064%12.11-1.89%12.240.42%12.15-0.06%12.29-0.66%-0.71%
2019-11-2012.2712.5812.1512.18-1.14%-1.31%-1.54%9,482,700117,038,000111%12.341.02%12.190.84%12.160.40%12.37-0.42%-0.65%
2019-11-1911.8812.3611.8812.323.01%0.83%-0.82%11,422,400139,559,000134%12.222.56%12.090.38%12.110.13%12.42-0.54%-0.63%
2019-11-1811.8012.1011.6811.960.76%0.39%-4.24%6,450,20076,841,00077%11.91-1.09%12.04-0.55%12.09-1.17%12.49-0.73%-0.61%
2019-11-1512.1912.2011.8711.87-2.47%-1.44%-5.66%8,174,80098,459,00095%12.04-0.97%12.11-0.49%12.24-1.55%12.58-0.66%-0.55%
2019-11-1412.0912.2612.0612.170.83%0.07%-3.91%6,842,20083,216,00080%12.160.21%12.17-1.18%12.43-1.23%12.67-0.64%-0.55%
2019-11-1312.2712.3012.0412.07-2.27%-0.55%-5.31%6,127,00074,364,00067%12.14-0.53%12.31-1.94%12.58-0.87%12.75-0.72%-0.52%
2019-11-1212.2912.4012.0312.350.41%1.21%-3.81%7,551,10092,135,00079%12.20-2.14%12.56-1.73%12.69-0.84%12.84-1.44%-0.46%
2019-11-1112.7912.7912.2212.30-4.95%-1.36%-5.58%12,557,600156,578,000117%12.47-4.35%12.78-1.40%12.80-1.01%13.03-1.51%-0.33%
2019-11-0813.1213.1912.9412.94-0.61%-0.74%-2.16%7,909,200103,106,00066%13.040.29%12.960.47%12.930.21%13.230.19%-0.20%
2019-11-0713.0013.0812.8613.020.77%0.17%-1.37%8,364,100108,717,00067%13.001.14%12.900.17%12.91-0.02%13.20-0.05%-0.27%
2019-11-0612.8913.0612.6912.920.31%0.54%-2.18%8,412,200108,101,00066%12.850.07%12.88-0.11%12.91-0.57%13.21-0.23%-0.28%
2019-11-0512.8012.9512.6412.880.47%0.30%-2.71%7,479,50096,053,00058%12.84-0.70%12.89-0.39%12.98-1.66%13.24-0.28%-0.25%
2019-11-0412.8713.1012.8012.82-0.70%-0.87%-3.43%8,702,900112,547,00066%12.930.31%12.94-0.68%13.20-1.38%13.28-0.17%-0.22%
2019-11-0112.6613.0012.6512.910.70%0.14%-2.92%7,495,40096,633,00055%12.89-0.70%13.03-2.10%13.390.29%13.30-0.67%-0.22%
2019-10-3113.1513.2312.8012.82-2.36%-1.26%-4.24%11,348,500147,334,00076%12.98-1.51%13.31-1.61%13.35-0.20%13.39-0.33%-0.12%
2019-10-3013.3513.3613.0413.13-2.16%-0.39%-2.24%10,518,700138,661,00070%13.18-2.83%13.530.63%13.37-0.10%13.43-0.15%-0.09%
2019-10-2913.6813.8613.4113.42-3.31%-1.08%-0.23%19,852,000269,314,000136%13.57-0.54%13.450.81%13.390.35%13.45-0.07%-0.14%
2019-10-2813.2813.8913.2713.880.00%1.77%3.12%26,623,300363,119,000187%13.645.81%13.342.00%13.341.21%13.46-0.28%-0.25%