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   下月解禁   2月后解禁   
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
2020-06-13414.0000.230%
2020-07-13414.0000.233%1
2020-09-123846.1502.170%增发
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
2020-05-223.994.013.923.95-1.00%-0.08%-2.49%6,725,80026,589,00092%3.95-1.30%3.99-0.94%4.02-0.84%4.05-0.47%-0.11%
2020-05-214.024.023.993.99-0.75%-0.37%-1.97%3,594,30014,396,00045%4.01-0.17%4.03-0.35%4.05-0.34%4.07-0.20%-0.06%
2020-05-204.054.073.984.02-1.23%0.20%-1.42%7,923,30031,790,00091%4.01-0.99%4.04-0.83%4.07-0.32%4.08-0.10%-0.05%
2020-05-194.064.104.024.070.74%0.44%-0.29%7,866,20031,876,00094%4.05-0.37%4.08-0.39%4.080.00%4.080.00%-0.09%
2020-05-184.134.134.044.04-1.70%-0.66%-1.03%5,605,00022,797,00068%4.07-0.88%4.09-0.02%4.080.07%4.080.12%-0.18%
2020-05-154.104.154.074.11-0.24%0.17%0.81%8,141,80033,409,00097%4.100.17%4.090.44%4.08-0.15%4.080.05%-0.29%
2020-05-144.074.144.044.120.98%0.59%1.10%8,529,10034,934,000102%4.100.54%4.070.35%4.08-0.10%4.08-0.12%-0.37%
2020-05-134.044.114.024.081.24%0.15%0.00%7,290,70029,701,00084%4.070.82%4.06-0.52%4.090.07%4.08-0.03%-0.42%
2020-05-124.044.084.014.03-0.49%-0.27%-1.25%5,604,90022,651,00063%4.04-0.49%4.08-0.42%4.080.00%4.08-0.17%-0.47%
2020-05-114.104.134.024.05-0.74%-0.27%-0.93%9,422,10038,266,000104%4.06-1.24%4.10-0.02%4.080.17%4.09-0.15%-0.49%
2020-05-084.154.164.084.08-1.92%-0.78%-0.34%13,639,10056,080,000154%4.110.02%4.100.54%4.080.25%4.090.00%-0.52%
2020-05-074.074.174.054.162.21%1.19%1.61%11,240,20046,204,000133%4.111.58%4.081.07%4.07-0.10%4.09-0.10%-0.58%
2020-05-064.004.104.004.070.49%0.57%-0.68%5,661,90022,913,00069%4.050.05%4.03-0.40%4.07-0.12%4.10-0.51%-0.61%
2020-04-304.044.074.034.050.50%0.12%-1.68%6,330,30025,605,00069%4.050.70%4.05-0.78%4.08-0.39%4.12-0.89%-0.54%
2020-04-294.024.063.974.03-1.47%0.32%-3.03%7,837,70031,482,00075%4.02-1.69%4.08-0.46%4.09-0.46%4.16-1.00%-0.43%
2020-04-284.154.174.024.09-1.68%0.10%-2.57%8,203,40033,522,00073%4.09-0.99%4.10-0.34%4.11-0.15%4.20-0.76%-0.28%
2020-04-274.064.184.064.162.46%0.80%-1.65%10,861,00044,821,00092%4.131.13%4.120.05%4.12-0.15%4.23-0.63%-0.14%
2020-04-244.124.134.054.06-1.46%-0.51%-4.63%8,046,60032,841,00064%4.08-1.28%4.11-0.27%4.12-0.79%4.26-0.49%-0.14%
2020-04-234.144.184.114.12-0.72%-0.34%-3.69%8,083,80033,419,00056%4.130.27%4.12-0.22%4.16-1.17%4.28-0.37%-0.09%
2020-04-224.114.164.064.150.97%0.65%-3.35%8,617,50035,528,00057%4.120.12%4.13-0.89%4.21-1.20%4.29-0.39%-0.05%
2020-04-214.134.164.094.11-1.44%-0.19%-4.66%9,818,60040,434,00061%4.12-1.15%4.17-1.77%4.26-1.12%4.31-0.60%0.02%
2020-04-204.174.194.144.170.24%0.10%-3.85%6,911,00028,788,00039%4.17-0.98%4.25-1.21%4.30-0.58%4.34-0.44%0.11%
2020-04-174.254.284.164.16-2.58%-1.12%-4.50%15,079,10063,435,00072%4.21-2.46%4.30-1.35%4.33-0.35%4.360.14%0.21%
2020-04-164.394.394.274.27-3.17%-1.00%-1.84%16,492,50071,138,00075%4.31-1.12%4.36-0.41%4.34-0.18%4.350.21%0.20%
2020-04-154.404.414.294.410.00%1.10%1.59%16,803,50073,290,00080%4.36-0.82%4.370.62%4.350.00%4.340.53%0.17%
2020-04-144.404.434.354.410.23%0.27%2.13%14,101,50062,015,00065%4.400.76%4.350.23%4.35-0.18%4.320.61%0.10%
2020-04-134.344.404.294.401.15%0.80%2.52%15,411,40067,264,00063%4.371.28%4.34-0.02%4.36-0.32%4.29-0.63%0.01%
2020-04-104.364.384.254.35-0.68%0.93%0.72%26,248,400113,135,00089%4.31-1.06%4.34-0.98%4.370.44%4.320.05%0.28%
2020-04-094.374.394.324.380.00%0.55%1.46%15,235,00066,361,00053%4.36-0.23%4.38-0.36%4.360.51%4.320.05%0.33%
2020-04-084.354.424.344.380.00%0.32%1.51%17,065,00074,506,00057%4.37-0.89%4.401.03%4.330.91%4.320.26%0.40%