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
2020-05-2711.4011.6711.1911.190.54%-1.88%2.04%25,872,900295,053,000123%11.403.35%11.23-0.74%11.320.91%10.970.75%0.81%
2020-05-2610.9511.2010.8711.132.11%0.87%2.26%19,275,500212,686,00098%11.03-1.39%11.31-0.45%11.220.66%10.880.48%0.68%
2020-05-2511.4211.5510.8010.90-2.59%-2.59%0.63%24,114,800269,840,000132%11.19-2.90%11.360.76%11.151.49%10.830.77%0.56%
2020-05-2211.8411.9811.0611.19-3.62%-2.90%4.10%38,489,100443,541,000238%11.522.22%11.283.67%10.983.05%10.752.31%0.39%
2020-05-2110.5011.6110.3711.6110.05%2.98%10.51%24,607,400277,433,000179%11.275.72%10.883.79%10.662.31%10.511.63%0.11%
2020-05-2010.9011.0710.4310.55-0.38%-1.07%2.05%15,665,900167,064,000120%10.661.56%10.481.10%10.420.70%10.340.60%-0.12%
2020-05-1910.6210.6310.3410.590.38%0.86%3.06%17,281,800181,458,000130%10.501.59%10.370.49%10.340.68%10.280.75%-0.29%
2020-05-1810.2010.669.8810.553.53%2.07%3.43%22,841,600236,092,000168%10.341.07%10.320.40%10.270.34%10.200.96%-0.49%
2020-05-1510.2510.3410.1210.19-1.07%-0.36%0.86%12,285,800125,649,00092%10.23-1.18%10.270.25%10.24-0.11%10.100.22%-0.78%
2020-05-1410.1910.5410.1210.301.28%-0.47%2.17%17,544,100181,563,000122%10.351.94%10.250.82%10.250.48%10.08-0.33%-1.01%
2020-05-1310.1110.2410.0810.17-0.20%0.18%0.55%6,171,80062,655,00044%10.150.41%10.17-0.48%10.200.13%10.11-0.59%-0.98%
2020-05-1210.1510.229.9510.190.49%0.78%0.16%8,677,40087,735,00061%10.11-1.09%10.21-0.18%10.190.59%10.17-0.72%-1.03%
2020-05-1110.4010.4010.0610.14-1.17%-0.80%-1.05%9,571,00097,839,00067%10.22-0.55%10.230.35%10.131.17%10.25-0.89%-1.08%
2020-05-0810.2210.4310.1810.261.79%-0.18%-0.77%12,654,500130,062,00086%10.280.85%10.201.26%10.010.30%10.34-0.56%-1.08%
2020-05-0710.4210.4210.0510.08-1.56%-1.09%-3.06%11,857,600120,846,00081%10.190.54%10.071.59%9.98-0.84%10.40-0.64%-1.11%
2020-05-069.9710.309.9510.241.89%1.03%-2.15%16,001,600162,185,000111%10.141.95%9.910.07%10.07-0.96%10.47-1.11%-1.10%
2020-04-309.6110.159.5310.055.79%1.09%-5.03%19,736,000196,211,000134%9.942.58%9.90-1.85%10.16-1.93%10.58-1.28%-1.06%
2020-04-299.899.999.499.50-4.90%-1.98%-11.37%19,285,200186,909,000134%9.69-3.42%10.09-3.69%10.36-3.48%10.72-1.88%-1.00%
2020-04-2810.8510.859.839.99-8.52%-0.45%-8.55%25,384,500254,722,000192%10.04-9.64%10.48-5.88%10.74-3.85%10.92-2.10%-0.90%
2020-04-2711.1811.3110.8910.92-2.15%-1.67%-2.13%8,988,50099,824,00083%11.11-0.30%11.13-0.63%11.17-0.10%11.16-0.08%-0.80%
2020-04-2411.0611.2411.0311.160.72%0.19%-0.06%8,502,20094,704,00073%11.14-0.09%11.200.09%11.18-0.18%11.17-1.06%-1.02%
2020-04-2311.3011.3511.0811.08-2.03%-0.62%-1.83%10,265,000114,448,00080%11.15-1.26%11.19-0.05%11.200.24%11.29-1.16%-1.16%
2020-04-2211.0911.4011.0611.311.25%0.17%-0.95%12,561,900141,839,00095%11.291.60%11.200.18%11.170.25%11.42-0.92%-1.32%
2020-04-2111.1611.2111.0211.17-0.80%0.51%-3.08%9,623,400106,941,00070%11.11-0.46%11.180.31%11.14-0.05%11.53-0.91%-1.34%
2020-04-2011.1611.2911.0411.261.44%0.86%-3.19%9,042,800100,957,00062%11.16-0.62%11.15-0.01%11.15-0.08%11.63-0.51%-1.35%
2020-04-1711.2511.3611.1011.10-0.89%-1.19%-5.06%14,110,400158,519,00095%11.231.92%11.150.32%11.16-1.74%11.69-0.66%-1.42%
2020-04-1611.0211.2210.8211.201.54%1.61%-4.83%11,540,000127,190,00074%11.02-1.27%11.11-0.55%11.36-2.20%11.77-0.68%-1.42%
2020-04-1511.1911.3411.0311.03-1.61%-1.20%-6.91%11,381,700127,068,00072%11.160.17%11.17-2.73%11.61-1.63%11.85-0.87%-1.44%
2020-04-1411.2111.2311.0311.211.54%0.58%-6.22%11,275,000125,663,00068%11.15-0.43%11.48-2.79%11.80-1.40%11.95-1.16%-1.44%
2020-04-1311.6311.6311.0211.040.00%-1.37%-8.71%16,691,400186,825,00092%11.19-6.15%11.81-2.89%11.97-1.37%12.09-2.22%-1.55%