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
2021-01-275.245.375.165.280.57%0.04%-1.44%17,415,60091,923,00075%5.281.07%5.27-0.51%5.31-0.47%5.360.71%0.97%
2021-01-265.235.365.115.250.96%0.54%-1.30%18,063,40094,335,00066%5.22-1.51%5.29-1.14%5.34-1.13%5.320.95%1.16%
2021-01-255.465.465.165.20-4.94%-1.92%-1.31%15,825,30083,913,00055%5.30-0.73%5.35-0.58%5.40-0.50%5.270.42%1.18%
2021-01-225.445.485.245.470.92%2.42%4.25%23,168,600123,747,00083%5.34-1.91%5.39-1.05%5.420.35%5.250.73%1.16%
2021-01-215.465.515.385.42-1.45%-0.46%4.05%12,204,60066,454,00046%5.450.82%5.44-0.09%5.410.37%5.210.83%1.14%
2021-01-205.445.505.315.500.55%1.83%6.47%17,561,50094,858,00064%5.40-1.12%5.450.87%5.391.39%5.170.72%1.17%
2021-01-195.485.515.375.470.37%0.15%6.65%33,189,000181,277,000126%5.46-0.06%5.400.88%5.312.17%5.131.22%1.10%
2021-01-185.395.635.325.450.93%-0.27%7.56%19,081,500104,272,00079%5.473.66%5.351.98%5.201.11%5.071.16%0.96%
2021-01-155.305.405.155.402.27%2.43%7.81%25,830,500136,173,000106%5.27-1.50%5.251.96%5.141.16%5.010.83%0.81%
2021-01-145.335.445.285.280.00%-1.35%6.28%45,220,800242,008,000207%5.353.80%5.152.59%5.082.63%4.972.10%0.68%
2021-01-134.865.284.825.2810.00%2.40%8.51%56,515,100291,388,000304%5.165.46%5.023.91%4.953.12%4.872.62%0.41%
2021-01-124.785.054.754.800.42%-1.82%1.22%37,206,300181,889,000264%4.893.04%4.831.28%4.801.31%4.741.17%0.07%
2021-01-114.764.824.654.780.63%0.74%1.98%11,101,40052,678,000100%4.75-0.17%4.770.32%4.740.57%4.690.26%-0.12%
2021-01-084.774.814.664.750.21%-0.06%1.60%16,754,40079,639,000159%4.75-0.81%4.750.42%4.710.49%4.680.45%-0.18%
2021-01-074.714.884.694.741.07%-1.09%1.85%21,981,700105,333,000209%4.792.26%4.731.72%4.691.23%4.651.13%-0.30%
2021-01-064.674.734.644.690.64%0.09%1.91%13,023,50061,029,000122%4.690.34%4.650.61%4.630.54%4.600.09%-0.54%
2021-01-054.624.784.594.660.43%-0.21%1.35%10,705,60049,991,000101%4.671.21%4.630.63%4.610.50%4.60-0.20%-0.64%
2021-01-044.574.714.494.641.53%0.56%0.72%15,821,90073,009,000142%4.610.81%4.600.64%4.590.35%4.61-0.39%-0.70%
2020-12-314.564.654.524.570.22%-0.15%-1.19%6,563,90030,044,00063%4.580.09%4.570.15%4.57-0.48%4.63-0.43%-0.67%
2020-12-304.564.634.524.560.44%-0.28%-1.83%7,249,10033,151,00069%4.570.66%4.56-0.07%4.590.42%4.65-0.60%-0.62%
2020-12-294.594.594.504.54-0.22%-0.07%-2.85%4,740,50021,534,00045%4.54-0.26%4.56-0.89%4.57-0.41%4.67-0.83%-0.55%
2020-12-284.574.604.524.55-0.66%-0.11%-3.44%3,810,30017,355,00033%4.56-0.65%4.600.59%4.59-0.61%4.71-0.70%-0.44%
2020-12-254.624.634.504.580.00%-0.11%-3.48%6,007,80027,543,00048%4.59-0.80%4.58-0.37%4.62-0.58%4.75-0.29%-0.35%
2020-12-244.514.704.504.580.44%-0.91%-3.76%18,084,20083,577,000142%4.621.85%4.59-0.61%4.65-0.71%4.76-0.75%-0.33%
2020-12-234.684.694.454.56-2.98%0.48%-4.90%21,912,80099,439,000178%4.54-2.47%4.62-2.26%4.68-2.26%4.80-1.34%-0.24%
2020-12-224.714.764.584.70-1.05%1.01%-3.29%12,463,50057,992,000111%4.65-1.44%4.73-1.52%4.79-1.79%4.86-0.86%-0.09%
2020-12-214.824.834.634.75-1.66%0.61%-3.10%14,525,50068,580,000124%4.72-3.14%4.80-2.26%4.87-1.42%4.90-0.81%0.05%
2020-12-184.904.934.804.83-1.43%-0.90%-2.27%7,292,80035,546,00062%4.87-0.73%4.91-1.01%4.940.28%4.94-0.10%0.22%
2020-12-174.894.954.864.90-0.41%-0.20%-0.95%6,032,30029,616,00049%4.91-0.91%4.96-0.06%4.930.06%4.950.10%0.28%
2020-12-164.975.014.914.920.00%-0.71%-0.45%7,427,40036,803,00059%4.96-0.86%4.970.77%4.930.16%4.940.08%0.29%