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
2021-10-153.173.203.143.190.63%0.54%1.27%9,850,30031,255,00067%3.170.06%3.17-0.25%3.190.03%3.15-0.16%-0.73%
2021-10-143.183.193.153.17-0.31%-0.03%0.48%9,060,80028,733,00053%3.17-0.28%3.18-0.53%3.190.22%3.16-0.35%-0.83%
2021-10-133.193.203.163.18-0.31%0.00%0.44%7,017,60022,314,00036%3.18-0.35%3.200.19%3.180.47%3.17-0.16%-0.85%
2021-10-123.223.233.153.19-1.24%-0.03%0.60%13,489,70043,040,00066%3.19-0.84%3.190.47%3.170.25%3.17-0.60%-0.85%
2021-10-113.193.243.183.231.25%0.37%1.25%13,086,80042,108,00060%3.221.29%3.181.08%3.160.93%3.19-0.53%-0.79%
2021-10-083.153.203.143.191.59%0.41%-0.53%16,585,40052,684,00073%3.181.34%3.140.32%3.13-0.26%3.21-0.59%-0.73%
2021-09-303.133.183.113.140.32%0.16%-2.67%11,628,20036,452,00049%3.140.51%3.130.58%3.14-0.70%3.23-0.89%-0.67%
2021-09-293.153.163.093.13-0.95%0.35%-3.84%17,478,00054,521,00068%3.12-0.92%3.12-0.80%3.16-0.47%3.26-1.06%-0.56%
2021-09-283.163.183.113.162.27%0.38%-3.95%16,718,60052,622,00063%3.151.61%3.14-0.88%3.17-1.03%3.29-1.56%-0.40%
2021-09-273.163.173.043.09-2.22%-0.26%-7.54%32,024,30099,196,000107%3.10-2.52%3.17-1.25%3.21-1.72%3.34-1.42%-0.13%
2021-09-243.243.243.143.16-2.77%-0.57%-6.78%34,662,600110,155,000118%3.18-1.76%3.21-1.78%3.26-1.48%3.39-1.17%0.00%
2021-09-233.223.293.213.251.25%0.46%-5.25%29,431,30095,221,000100%3.240.31%3.27-1.63%3.31-1.58%3.43-0.52%0.09%
2021-09-223.273.273.203.21-2.73%-0.47%-6.90%19,510,00062,912,00067%3.23-3.24%3.32-1.43%3.37-1.58%3.45-0.15%0.12%
2021-09-173.393.403.293.30-3.23%-0.99%-4.43%26,348,60087,830,00090%3.33-1.83%3.37-1.43%3.42-1.84%3.45-0.06%0.07%
2021-09-163.393.433.363.410.59%0.44%-1.30%20,583,60069,881,00072%3.400.27%3.42-1.13%3.48-0.63%3.460.15%0.04%
2021-09-153.453.463.363.39-1.45%0.12%-1.74%22,027,20074,587,00076%3.39-2.34%3.46-1.96%3.51-0.37%3.450.00%-0.02%
2021-09-143.523.533.423.44-2.27%-0.78%-0.29%24,052,00083,398,00085%3.47-1.20%3.53-0.42%3.520.31%3.450.23%-0.06%
2021-09-133.523.573.463.520.28%0.31%2.27%25,875,60090,793,00090%3.51-1.74%3.540.26%3.510.86%3.440.53%-0.16%
2021-09-103.503.653.503.510.00%-1.71%2.51%42,242,200150,837,000147%3.571.25%3.531.61%3.481.43%3.421.06%-0.31%
2021-09-093.523.603.503.51-0.28%-0.48%3.60%28,635,100100,999,00089%3.530.97%3.481.67%3.430.97%3.39-0.12%-0.67%
2021-09-083.413.543.403.523.23%0.77%3.77%38,141,000133,224,000120%3.493.19%3.421.82%3.400.98%3.39-0.21%-0.67%
2021-09-073.383.423.363.410.89%0.74%0.32%22,761,30077,045,00073%3.390.89%3.360.24%3.36-0.09%3.40-0.26%-0.65%
2021-09-063.323.403.323.381.50%0.75%-0.82%31,876,600106,931,000104%3.360.54%3.35-0.21%3.370.12%3.41-0.67%-0.64%
2021-09-033.343.363.323.33-0.60%-0.21%-2.94%22,323,00074,491,00074%3.34-0.57%3.36-0.62%3.360.09%3.43-0.35%-0.58%
2021-09-023.383.413.333.35-0.59%-0.18%-2.70%24,527,00082,308,00084%3.36-0.71%3.380.30%3.36-0.97%3.44-0.41%-0.56%
2021-09-013.373.423.353.37-0.30%-0.30%-2.52%20,791,30070,276,00075%3.38-0.32%3.370.39%3.39-0.94%3.46-0.40%-0.53%
2021-08-313.353.483.313.381.20%-0.32%-2.62%35,232,000119,476,000132%3.391.65%3.36-1.09%3.42-0.58%3.47-0.77%-0.51%
2021-08-303.353.383.303.34-0.60%0.12%-4.52%32,605,800108,784,000124%3.34-0.33%3.39-1.85%3.44-1.38%3.50-1.02%-0.46%
2021-08-273.583.593.293.36-7.95%0.39%-4.92%77,043,300257,846,000311%3.35-8.50%3.46-5.00%3.49-3.54%3.53-2.54%-0.36%
2021-08-263.643.693.613.650.00%-0.22%0.66%19,992,50073,128,000119%3.660.33%3.640.47%3.620.31%3.63-0.03%-0.12%