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
2021-04-225.405.505.335.411.12%0.20%4.26%12,184,60065,790,000120%5.402.78%5.291.52%5.240.79%5.190.72%-0.44%
2021-04-215.165.365.135.353.68%1.85%3.84%17,457,40091,700,000166%5.251.78%5.210.46%5.200.60%5.150.29%-0.66%
2021-04-205.185.195.145.16-0.39%-0.02%0.45%5,453,60028,148,00053%5.16-0.60%5.190.08%5.170.16%5.14-0.12%-0.84%
2021-04-195.235.255.165.18-0.19%-0.23%0.72%25,603,300132,934,000256%5.190.15%5.180.84%5.160.82%5.14-0.29%-0.89%
2021-04-165.165.225.145.190.97%0.12%0.62%7,103,70036,828,00079%5.181.49%5.140.75%5.120.51%5.16-0.31%-0.96%
2021-04-155.145.165.075.140.39%0.63%-0.66%3,522,20017,991,00039%5.110.22%5.10-0.06%5.090.08%5.17-0.62%-1.02%
2021-04-145.115.145.035.120.59%0.45%-1.65%5,251,60026,770,00053%5.10-0.08%5.100.24%5.09-0.37%5.21-1.05%-0.97%
2021-04-135.185.185.035.09-0.59%-0.22%-3.25%6,763,10034,498,00061%5.10-0.14%5.090.10%5.11-0.33%5.26-0.70%-0.89%
2021-04-125.135.235.035.121.59%0.23%-3.36%13,269,00067,776,000118%5.110.99%5.09-0.47%5.13-1.10%5.30-1.06%-0.89%
2021-04-095.175.195.025.04-1.75%-0.36%-5.88%8,432,30042,653,00076%5.06-0.51%5.11-0.82%5.18-0.96%5.36-1.29%-0.80%
2021-04-085.175.195.005.13-0.77%0.90%-5.44%14,071,10071,543,000117%5.08-1.83%5.15-2.07%5.23-1.67%5.43-1.44%-0.69%
2021-04-075.305.325.115.17-2.27%-0.17%-6.07%12,259,20063,485,000100%5.18-2.27%5.26-1.61%5.32-1.88%5.50-1.50%-0.56%
2021-04-065.335.345.275.290.00%-0.17%-5.33%4,361,20023,110,00033%5.30-0.43%5.35-0.61%5.42-0.66%5.59-0.62%-0.41%
2021-04-025.405.435.245.29-2.76%-0.60%-5.92%14,283,30076,016,000100%5.32-2.47%5.38-1.90%5.46-1.39%5.62-1.02%-0.34%
2021-04-015.475.505.435.440.18%-0.31%-4.24%5,265,60028,737,00036%5.460.68%5.49-0.56%5.54-0.81%5.68-0.89%-0.22%
2021-03-315.455.535.305.430.56%0.18%-5.27%11,519,30062,436,00063%5.42-2.22%5.52-1.31%5.58-0.92%5.73-0.14%-0.08%
2021-03-305.665.745.405.40-3.57%-2.58%-5.92%15,705,80087,051,00087%5.54-0.95%5.59-1.13%5.63-1.26%5.74-0.28%-0.08%
2021-03-295.675.685.565.60-2.10%0.07%-2.71%8,515,70047,650,00046%5.60-1.10%5.65-0.39%5.71-0.54%5.76-0.69%-0.02%
2021-03-265.725.725.605.720.18%1.10%-1.31%9,606,30054,357,00044%5.66-0.37%5.68-0.99%5.74-0.47%5.80-0.14%0.15%
2021-03-255.705.775.525.711.06%0.55%-1.62%16,540,90093,943,00073%5.68-0.02%5.73-0.62%5.76-0.93%5.80-0.14%0.12%
2021-03-245.825.825.585.65-2.59%-0.53%-2.79%16,452,90093,448,00073%5.68-2.37%5.77-0.83%5.820.21%5.81-0.17%-0.07%
2021-03-235.835.915.735.80-0.34%-0.31%-0.38%20,268,100117,921,00092%5.820.41%5.82-0.56%5.810.29%5.820.03%-0.06%
2021-03-225.855.945.715.820.00%0.45%0.00%17,001,80098,511,00074%5.79-0.72%5.850.76%5.79-0.75%5.820.07%-0.09%
2021-03-195.915.945.745.82-1.52%-0.27%0.07%16,771,70097,888,00077%5.84-0.73%5.810.49%5.830.05%5.820.16%-0.12%
2021-03-185.566.075.485.916.29%0.53%1.77%37,999,900223,413,000187%5.885.25%5.78-0.53%5.830.40%5.810.47%-0.16%
2021-03-175.835.845.435.56-3.30%-0.47%-3.81%15,304,20085,491,00083%5.59-2.50%5.81-0.79%5.81-0.53%5.78-0.10%-0.24%
2021-03-165.895.965.545.75-2.38%0.37%-0.62%20,629,400118,194,000118%5.73-3.54%5.85-0.34%5.84-0.17%5.790.28%-0.25%
2021-03-155.886.095.775.890.17%-0.83%2.08%38,373,600227,918,000229%5.942.08%5.871.15%5.851.00%5.771.07%-0.33%
2021-03-125.795.935.685.881.73%1.07%3.00%20,380,700118,584,000132%5.820.55%5.810.12%5.790.42%5.71-0.45%-0.49%
2021-03-115.835.885.705.780.00%-0.10%0.78%15,749,40091,122,00093%5.79-0.46%5.800.35%5.770.52%5.74-2.03%-0.46%