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
2019-09-1716.7516.7715.8616.14-4.55%-0.91%-1.01%36,946,700601,797,00076%16.29-3.46%16.69-1.82%16.95-1.01%16.300.73%1.33%
2019-09-1617.1617.2716.4316.91-0.76%0.23%4.47%30,409,400513,024,00067%16.87-0.75%17.00-0.71%17.121.96%16.190.93%1.24%
2019-09-1216.9317.1616.7917.041.25%0.24%6.25%31,181,200530,055,00071%17.00-0.54%17.12-0.30%16.791.64%16.041.01%1.17%
2019-09-1117.1917.5816.7116.83-1.69%-1.53%6.00%45,597,600779,287,000106%17.09-0.61%17.172.84%16.521.57%15.881.50%1.13%
2019-09-1017.7717.7716.7817.12-4.14%-0.44%9.45%73,085,6001,256,733,000180%17.20-0.04%16.703.50%16.263.09%15.642.43%1.03%
2019-09-0916.8017.8616.5717.869.98%3.83%16.95%83,066,7001,428,828,000236%17.2010.38%16.145.96%15.785.15%15.273.81%0.83%
2019-09-0614.9016.2414.8116.2410.03%4.22%10.39%69,700,1001,086,113,000222%15.583.61%15.232.73%15.002.52%14.711.65%0.49%
2019-09-0514.9615.4414.7214.760.27%-1.86%1.99%45,460,500683,736,000161%15.042.94%14.821.90%14.641.22%14.470.64%0.40%
2019-09-0414.7114.7614.4514.72-0.07%0.75%2.36%26,267,400383,777,00091%14.61-0.69%14.550.75%14.460.46%14.380.27%0.45%
2019-09-0314.5114.9314.4814.731.73%0.12%2.71%38,602,700567,926,000135%14.713.21%14.441.10%14.390.88%14.340.32%0.50%
2019-09-0213.7414.4813.7014.484.17%1.59%1.29%27,362,700390,034,00096%14.250.27%14.28-0.04%14.270.32%14.30-0.13%0.58%
2019-08-3014.4114.5313.8813.90-2.11%-2.22%-2.89%24,785,400352,358,00082%14.22-1.09%14.290.01%14.22-0.34%14.310.22%0.69%
2019-08-2914.3514.5814.1814.20-2.07%-1.20%-0.57%26,033,600374,160,00085%14.370.69%14.290.84%14.27-0.25%14.280.62%0.71%
2019-08-2814.1114.6013.8814.502.33%1.58%2.16%30,905,900441,139,00099%14.270.45%14.17-0.46%14.310.12%14.190.47%0.60%
2019-08-2714.0714.4314.0214.171.80%-0.28%0.30%22,962,100326,281,00074%14.211.86%14.23-0.73%14.29-0.22%14.130.43%0.48%
2019-08-2613.7914.1413.7013.92-2.79%-0.22%-1.05%19,299,100269,247,00063%13.95-3.27%14.34-0.22%14.32-0.41%14.070.41%0.37%
2019-08-2314.7014.7314.1014.32-3.11%-0.71%2.21%31,315,700451,677,000106%14.42-0.15%14.370.08%14.380.62%14.010.75%0.28%
2019-08-2214.1214.7814.0114.784.67%2.32%6.28%44,548,000643,475,000160%14.451.90%14.360.17%14.291.40%13.911.12%0.20%
2019-08-2114.2514.4513.9414.12-1.19%-0.40%2.67%26,213,400371,612,000104%14.18-1.49%14.330.55%14.090.75%13.750.82%0.07%
2019-08-2014.5014.5914.2414.29-2.12%-0.69%4.76%28,876,800415,540,000120%14.39-0.02%14.261.85%13.991.21%13.641.10%-0.03%
2019-08-1914.2714.7013.9814.603.62%1.44%8.21%42,626,700613,535,000180%14.393.04%14.002.27%13.822.23%13.491.00%-0.15%
2019-08-1613.9414.1913.7114.091.15%0.87%5.48%34,308,500479,240,000155%13.973.49%13.691.84%13.521.68%13.360.40%-0.20%
2019-08-1512.9913.9612.8813.933.65%3.20%4.70%32,167,100434,196,000147%13.50-0.40%13.441.13%13.301.10%13.31-0.53%-0.22%
2019-08-1413.4013.7613.3713.442.28%-0.83%0.48%28,041,900380,036,000128%13.553.29%13.291.99%13.151.35%13.38-0.65%-0.10%
2019-08-1313.2713.2912.9513.14-1.94%0.14%-2.41%16,314,300214,058,00070%13.120.62%13.030.74%12.98-0.04%13.46-0.74%0.06%
2019-08-1212.8013.4012.7313.404.52%2.76%-1.21%18,922,300246,751,00074%13.040.93%12.930.19%12.98-1.29%13.56-0.44%0.23%
2019-08-0912.9713.1312.7312.820.31%-0.77%-5.90%15,746,500203,443,00055%12.920.88%12.91-0.54%13.15-1.21%13.62-0.13%0.40%
2019-08-0812.7612.9412.6612.781.59%-0.21%-6.32%14,325,300183,458,00050%12.81-1.24%12.98-2.20%13.31-1.68%13.64-0.17%0.45%
2019-08-0713.3813.3912.5612.58-4.55%-2.99%-7.94%22,013,500285,469,00075%12.97-0.83%13.27-1.79%13.54-1.69%13.67-0.17%0.55%
2019-08-0613.2713.4612.5313.180.00%0.79%-3.71%28,001,100366,169,00095%13.08-5.49%13.51-2.55%13.77-1.35%13.69-0.09%0.64%