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:
美克家居( 600337.SH 上证)
板块 :木材、家具   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-123846.1502.170%增发
2020-09-143846.1502.167%1
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
2020-09-285.395.685.265.451.11%-0.44%-5.15%23,381,800127,998,00090%5.47-0.09%5.49-0.71%5.58-2.29%5.75-0.33%-0.11%
2020-09-255.525.585.395.39-3.41%-1.62%-6.50%16,232,30088,937,00063%5.48-0.71%5.53-1.92%5.71-1.45%5.770.00%-0.08%
2020-09-245.545.625.445.580.36%1.12%-3.21%27,007,500149,014,000107%5.52-1.18%5.64-3.28%5.80-1.28%5.77-0.28%-0.09%
2020-09-235.795.805.485.56-3.64%-0.43%-3.82%24,459,900136,574,000103%5.58-4.47%5.83-2.02%5.87-0.58%5.78-0.04%-0.06%
2020-09-226.026.025.665.77-4.15%-1.28%-0.22%22,734,000132,887,00096%5.85-2.81%5.950.03%5.910.37%5.780.47%-0.07%
2020-09-215.946.165.866.021.69%0.10%4.59%31,176,500187,493,000138%6.010.82%5.951.11%5.891.20%5.760.07%-0.14%
2020-09-186.006.055.875.92-1.33%-0.75%2.92%29,763,300177,534,000123%5.971.33%5.881.50%5.821.59%5.75-0.12%-0.11%
2020-09-175.686.035.596.005.82%1.92%4.18%40,624,300239,145,000163%5.893.64%5.802.22%5.722.00%5.760.04%-0.05%
2020-09-165.715.765.615.67-1.05%-0.18%-1.51%12,487,90070,930,00052%5.68-0.09%5.671.09%5.61-0.04%5.76-0.62%-0.08%
2020-09-155.705.765.585.730.70%0.79%-1.09%19,480,200110,742,00075%5.690.60%5.610.81%5.610.47%5.79-0.26%-0.02%
2020-09-145.555.765.525.692.52%0.69%-2.03%18,829,700106,402,00069%5.653.44%5.57-0.31%5.59-1.83%5.81-0.05%-0.04%
2020-09-115.465.705.365.552.02%1.59%-4.49%14,947,30081,653,00054%5.46-1.71%5.58-0.29%5.69-1.61%5.81-0.09%-0.05%
2020-09-105.715.745.365.44-4.56%-2.12%-6.46%14,775,70082,124,00053%5.56-1.56%5.60-2.59%5.79-0.82%5.82-0.02%-0.05%
2020-09-095.515.815.465.702.70%0.96%-2.01%32,791,800185,155,000117%5.651.71%5.75-1.98%5.83-1.35%5.82-0.07%-0.03%
2020-09-085.665.705.485.55-1.77%-0.02%-4.66%20,844,300115,699,00074%5.55-6.04%5.86-1.50%5.91-0.56%5.82-0.24%-0.01%
2020-09-075.956.145.615.65-5.04%-4.37%-3.17%45,761,800270,347,000175%5.91-1.50%5.95-0.90%5.950.24%5.840.33%0.02%
2020-09-045.886.145.845.950.34%-0.80%2.30%33,511,100200,991,000146%6.000.35%6.011.03%5.931.30%5.820.48%0.04%
2020-09-036.006.115.835.93-1.66%-0.79%2.45%21,045,800125,799,00096%5.98-0.95%5.950.97%5.861.04%5.79-0.29%0.07%
2020-09-025.996.125.966.031.17%-0.07%3.88%29,538,600178,249,000121%6.033.25%5.892.67%5.801.68%5.81-0.03%0.25%
2020-09-015.616.025.595.966.24%1.98%2.63%32,697,200191,088,000130%5.843.75%5.741.72%5.700.76%5.81-0.45%0.39%
2020-08-315.635.695.575.61-0.18%-0.41%-3.82%11,246,70063,348,00042%5.630.32%5.64-0.11%5.66-0.39%5.83-0.15%0.59%
2020-08-285.645.745.485.62-1.06%0.09%-3.80%20,347,500114,254,00071%5.62-0.80%5.64-0.51%5.68-0.65%5.84-0.02%0.73%
2020-08-275.625.805.525.680.53%0.35%-2.79%23,245,800131,575,00083%5.660.16%5.67-0.56%5.72-1.67%5.840.17%0.82%
2020-08-265.655.745.565.650.00%-0.02%-3.14%27,401,900154,844,00097%5.65-1.19%5.71-1.09%5.81-1.42%5.830.07%0.87%
2020-08-255.845.855.645.65-3.25%-1.21%-3.07%19,056,500108,990,00070%5.72-0.92%5.77-1.94%5.90-0.87%5.830.12%0.95%
2020-08-245.805.855.705.841.57%1.18%0.31%18,275,000105,487,00065%5.77-0.59%5.88-1.19%5.950.00%5.820.45%1.07%
2020-08-215.855.935.735.75-0.69%-0.96%-0.79%22,425,000130,190,00076%5.81-2.57%5.95-0.90%5.950.30%5.800.84%1.16%
2020-08-206.036.335.635.79-3.50%-2.84%0.73%48,748,100290,490,000163%5.96-1.59%6.010.49%5.931.33%5.751.48%1.21%
2020-08-196.126.155.976.00-1.48%-0.91%5.93%29,483,400178,531,00099%6.060.37%5.981.86%5.851.69%5.661.34%1.23%
2020-08-185.996.125.646.090.00%0.94%8.96%34,058,400205,470,000116%6.033.34%5.873.24%5.761.64%5.591.56%1.16%