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   
所属成分指数: 中证500
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
2019-11-113.923.973.893.960.51%0.53%-5.13%9,775,20038,501,00034%3.94-0.48%3.96-0.23%4.00-0.67%4.17-0.64%0.25%
2019-11-083.973.993.933.94-0.51%-0.45%-6.21%9,676,50038,296,00031%3.96-0.23%3.97-1.15%4.02-0.72%4.200.07%0.43%
2019-11-073.953.993.953.96-0.25%-0.18%-5.67%14,868,50058,982,00042%3.97-0.05%4.01-0.79%4.05-1.03%4.200.17%0.48%
2019-11-064.004.033.943.97-1.24%0.03%-5.27%17,361,70068,900,00048%3.97-2.10%4.04-1.05%4.10-1.52%4.19-0.05%0.46%
2019-11-054.054.123.994.02-0.74%-0.84%-4.13%33,040,800133,934,00089%4.05-0.52%4.09-1.33%4.16-2.33%4.19-0.07%0.54%
2019-11-044.114.154.044.05-1.46%-0.61%-3.48%28,232,400115,057,00077%4.08-1.81%4.14-1.99%4.26-0.93%4.200.07%0.62%
2019-11-014.154.254.104.11-0.72%-0.96%-1.98%21,136,20087,718,00060%4.15-1.10%4.23-2.09%4.300.47%4.190.31%0.62%
2019-10-314.254.284.144.14-2.36%-1.33%-0.96%29,478,800123,703,00086%4.20-2.24%4.32-0.58%4.280.64%4.180.36%0.58%
2019-10-304.284.434.204.24-1.40%-1.21%1.80%36,337,400155,944,000112%4.29-2.05%4.341.19%4.250.78%4.170.60%0.51%
2019-10-294.384.494.304.30-2.05%-1.87%3.86%64,028,600280,577,000213%4.381.53%4.293.18%4.222.03%4.141.65%0.45%
2019-10-284.204.394.174.394.03%1.71%7.78%39,768,100171,658,000160%4.324.66%4.161.89%4.131.70%4.071.14%0.21%
2019-10-254.004.223.934.224.98%2.33%4.79%42,852,200176,740,000188%4.124.04%4.080.59%4.061.02%4.030.63%0.04%
2019-10-244.014.043.914.02-0.74%1.41%0.45%25,621,200101,566,000130%3.96-3.51%4.06-0.17%4.020.03%4.00-0.05%-0.09%
2019-10-234.124.184.034.05-1.94%-1.41%1.15%38,197,800156,934,000223%4.110.93%4.061.63%4.020.83%4.000.81%-0.11%
2019-10-223.984.163.974.133.25%1.47%3.98%26,522,300107,943,000190%4.072.73%4.001.40%3.990.78%3.970.71%-0.19%
2019-10-213.964.013.854.000.76%0.96%1.42%19,053,90075,495,000153%3.960.51%3.94-0.48%3.960.00%3.940.05%-0.27%
2019-10-183.873.983.863.972.32%0.71%0.71%22,247,80087,696,000198%3.940.48%3.96-0.05%3.96-0.03%3.94-0.13%-0.30%
2019-10-173.953.993.873.88-2.51%-1.10%-1.70%17,039,70066,843,000168%3.92-2.27%3.96-0.45%3.96-0.13%3.95-0.33%-0.29%
2019-10-163.904.093.903.982.05%-0.85%0.51%21,900,40087,917,000233%4.012.40%3.981.19%3.961.12%3.960.00%-0.25%
2019-10-153.943.963.893.90-1.52%-0.51%-1.52%9,419,80036,930,000115%3.92-1.21%3.940.10%3.920.31%3.96-0.70%-0.24%
2019-10-143.954.023.923.961.28%-0.20%-0.70%9,436,30037,440,000115%3.971.61%3.930.98%3.910.21%3.99-0.62%-0.12%
2019-10-113.923.943.873.910.00%0.13%-2.57%5,749,20022,450,00066%3.910.21%3.890.34%3.90-0.66%4.01-0.62%-0.01%
2019-10-103.883.933.873.910.26%0.33%-3.17%5,868,10022,870,00059%3.900.62%3.88-0.51%3.93-0.76%4.04-0.25%0.11%
2019-10-093.863.913.823.901.04%0.70%-3.66%5,068,60019,630,00041%3.87-0.03%3.90-1.09%3.96-0.88%4.050.03%0.20%
2019-10-083.913.943.833.86-2.03%-0.36%-4.62%8,857,30034,310,00067%3.87-2.17%3.94-1.33%3.99-1.43%4.05-0.15%0.23%
2019-09-303.954.003.923.94-1.01%-0.51%-2.79%6,245,50024,730,00045%3.96-0.78%4.00-0.87%4.05-0.78%4.05-0.22%0.30%
2019-09-274.004.033.943.980.25%-0.28%-2.02%10,626,50042,410,00072%3.99-0.70%4.03-1.39%4.08-0.68%4.060.00%0.44%
2019-09-264.134.133.963.97-2.70%-1.22%-2.26%11,762,20047,270,00080%4.02-2.02%4.09-1.16%4.110.20%4.060.00%0.48%
2019-09-254.154.154.084.08-1.92%-0.54%0.44%8,060,00033,060,00057%4.10-1.37%4.14-0.07%4.100.54%4.060.17%0.52%
2019-09-244.154.204.124.160.00%0.02%2.59%9,950,20041,380,00070%4.160.46%4.141.20%4.080.59%4.060.45%0.55%