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
2019-03-1812.1212.7112.0512.712.17%2.43%-5.77%18,530,800229,955,00032%12.41-0.63%12.49-4.31%13.32-1.60%13.490.97%2.24%
2019-03-1512.5812.7412.1712.440.73%-0.38%-6.88%19,869,200248,114,00033%12.49-0.52%13.06-3.91%13.54-1.57%13.360.34%2.41%
2019-03-1413.0013.1912.1012.35-7.28%-1.61%-7.24%29,500,400370,283,00050%12.55-8.27%13.59-2.10%13.76-2.18%13.310.28%2.46%
2019-03-1314.2014.2013.0213.32-7.50%-2.66%0.32%41,819,300572,251,00079%13.68-2.71%13.88-0.68%14.060.65%13.281.06%2.52%
2019-03-1214.1314.4913.7514.402.49%2.38%9.61%55,701,100783,432,000114%14.071.64%13.98-1.18%13.973.00%13.141.91%2.53%
2019-03-1114.2014.5713.0614.052.11%1.53%8.98%49,406,900683,713,000106%13.84-1.15%14.141.17%13.572.29%12.892.04%2.51%
2019-03-0813.2214.9412.7513.76-1.50%-1.71%8.91%70,824,000991,474,000158%14.00-3.20%13.984.50%13.262.35%12.633.02%2.58%
2019-03-0714.0015.2513.8013.970.79%-3.40%13.91%78,592,4001,136,575,000203%14.467.37%13.386.48%12.965.13%12.264.94%2.43%
2019-03-0613.2913.8612.9413.8610.00%2.90%18.59%77,572,8001,044,815,000219%13.4710.41%12.565.56%12.325.53%11.694.52%2.17%
2019-03-0512.2813.1011.6812.604.48%3.29%12.68%78,612,700959,034,000239%12.203.56%11.904.13%11.683.82%11.183.38%1.90%
2019-03-0411.2612.0611.0312.0610.04%2.38%11.50%53,581,400631,187,000186%11.787.86%11.435.12%11.252.47%10.822.65%1.85%
2019-03-0110.8911.1010.6810.961.95%0.35%4.01%17,490,600191,033,00063%10.920.78%10.87-0.63%10.981.24%10.540.83%1.72%
2019-02-2810.7411.0410.6910.751.13%-0.81%2.87%17,001,100184,253,00062%10.84-0.17%10.94-0.64%10.841.00%10.450.86%1.47%
2019-02-2710.9211.1410.5110.63-2.57%-2.08%2.60%23,086,400250,632,00087%10.86-1.73%11.011.56%10.741.05%10.361.15%1.22%
2019-02-2611.1011.3610.8010.91-3.71%-1.24%6.51%33,987,500375,472,000134%11.05-0.13%10.842.17%10.621.74%10.241.71%1.05%
2019-02-2511.0811.5810.6011.337.39%2.43%12.50%44,212,100489,015,000193%11.067.39%10.613.50%10.443.05%10.072.76%0.79%
2019-02-2210.0110.579.9110.554.04%2.43%7.64%30,839,300317,630,000148%10.300.11%10.250.57%10.131.30%9.801.50%0.39%
2019-02-2110.2610.6310.0210.14-1.74%-1.45%5.01%31,805,200327,257,000171%10.291.28%10.191.80%10.001.87%9.662.36%0.09%
2019-02-209.9810.409.8510.322.28%1.58%9.40%27,964,200284,077,000168%10.160.27%10.012.03%9.822.02%9.431.78%-0.36%
2019-02-1910.0210.489.8310.092.75%-0.41%8.87%32,605,400330,362,000224%10.134.58%9.823.87%9.633.21%9.272.89%-0.78%
2019-02-189.2810.069.289.826.39%1.36%9.01%24,274,900235,174,000188%9.693.95%9.452.25%9.332.35%9.011.32%-1.31%
2019-02-159.189.459.159.230.22%-0.97%3.81%14,583,400135,915,000104%9.321.57%9.241.21%9.111.57%8.89-1.66%-1.60%
2019-02-149.219.299.079.21-0.43%0.37%1.87%14,290,200131,120,00092%9.18-0.57%9.131.24%8.972.41%9.04-1.65%-1.42%
2019-02-138.889.408.859.253.47%0.23%0.62%18,262,800168,556,000108%9.233.31%9.023.11%8.762.00%9.19-0.49%-1.23%
2019-02-128.869.058.788.940.68%0.08%-3.23%12,194,400108,929,00072%8.931.75%8.753.48%8.590.77%9.24-0.89%-1.14%
2019-02-118.638.918.508.883.26%1.15%-4.73%11,650,500102,275,00066%8.783.44%8.450.88%8.52-1.87%9.32-1.26%-1.03%
2019-02-018.228.668.228.604.37%1.33%-8.90%10,194,10086,522,00052%8.494.37%8.38-0.74%8.68-4.50%9.44-1.54%-0.87%
2019-01-318.168.367.818.24-3.29%1.33%-14.06%12,937,200105,207,00056%8.13-6.04%8.44-4.72%9.09-3.96%9.59-2.10%-0.66%
2019-01-308.658.798.498.52-1.62%-1.56%-13.01%7,619,60065,948,00031%8.660.22%8.86-4.96%9.47-1.06%9.79-2.40%-0.38%
2019-01-298.608.788.408.660.00%0.28%-13.70%12,196,700105,330,00040%8.64-3.94%9.32-3.55%9.57-1.49%10.04-2.44%0.02%