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   本月解禁   下月解禁   
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
2019-06-13414.0000.230%
2019-07-10450.0000.300%1
2019-07-11450.0000.249%1
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
2019-06-174.144.164.054.06-1.69%-0.66%-12.14%11,515,80047,064,00026%4.09-2.64%4.20-3.60%4.43-1.07%4.62-1.66%-1.14%
2019-06-144.264.274.134.13-2.82%-1.62%-12.11%16,118,00067,660,00035%4.20-1.20%4.36-3.01%4.48-1.06%4.70-0.97%-0.91%
2019-06-134.294.334.194.25-1.62%0.02%-10.43%28,555,500121,338,00062%4.25-1.37%4.49-1.36%4.53-1.29%4.75-2.27%-0.80%
除权分界线,2019年06月13日,10股派2.000元(以下数据已经复权)
2019-06-124.404.404.234.32-2.04%0.28%-11.02%38,137,700171,915,00081%4.31-1.96%4.56-0.78%4.59-1.12%4.86-1.28%-0.43%
2019-06-114.244.584.224.411.15%0.36%-10.33%62,793,700288,491,000136%4.391.24%4.59-0.43%4.64-2.38%4.92-1.27%-0.22%
2019-06-104.484.694.144.36-3.75%0.46%-12.47%50,319,600228,470,000115%4.34-2.91%4.61-2.23%4.75-3.06%4.98-1.23%-0.04%
2019-06-064.514.604.364.530.22%1.34%-10.17%29,701,500138,696,00077%4.470.27%4.72-2.64%4.90-1.41%5.04-0.53%0.12%
2019-06-054.534.644.264.520.00%1.39%-10.85%37,695,000175,574,000100%4.46-3.38%4.84-3.45%4.97-3.02%5.07-0.94%0.19%
2019-06-044.824.824.494.52-9.60%-2.04%-11.68%36,470,100175,585,000101%4.61-3.07%5.02-1.94%5.13-1.40%5.12-0.64%0.32%
2019-06-034.595.294.565.00-1.77%5.04%-2.93%69,673,700345,583,000196%4.76-7.21%5.12-4.25%5.20-1.44%5.15-0.58%0.47%
2019-05-315.105.255.035.090.00%-0.78%-1.76%36,218,600193,061,000128%5.130.85%5.340.55%5.280.65%5.180.56%0.54%
2019-05-305.185.185.015.09-1.93%0.06%-1.20%17,907,20094,682,00061%5.09-1.62%5.311.05%5.240.81%5.150.16%0.50%
2019-05-294.995.344.975.193.80%0.37%0.89%53,266,000286,085,000155%5.172.54%5.262.28%5.201.96%5.141.44%0.58%
2019-05-284.975.154.945.000.20%-0.85%-1.40%36,152,800189,540,000110%5.043.40%5.142.51%5.100.65%5.070.86%0.32%
2019-05-274.745.024.674.995.50%2.32%-0.76%29,812,500151,355,00094%4.882.61%5.02-0.18%5.070.58%5.030.48%-0.01%
2019-05-244.714.814.714.73-0.42%-0.48%-5.48%9,149,80045,317,00029%4.750.17%5.03-1.02%5.04-0.51%5.000.42%-0.25%
2019-05-234.774.834.684.75-1.66%0.11%-4.68%17,810,10088,079,00052%4.75-3.05%5.080.22%5.07-0.76%4.980.10%-0.60%
2019-05-224.995.004.814.83-3.78%-1.31%-2.97%30,015,500152,885,00092%4.89-0.61%5.07-0.22%5.100.99%4.980.44%-0.87%
2019-05-214.755.044.745.024.80%1.95%1.29%40,573,800207,880,000130%4.924.54%5.08-0.45%5.051.06%4.960.79%-1.33%
2019-05-204.834.834.594.79-1.03%1.70%-2.58%19,998,30098,195,00063%4.71-4.11%5.100.91%5.000.38%4.920.16%-1.94%
2019-05-174.995.074.774.84-5.47%-1.47%-1.41%43,107,000220,348,000138%4.91-0.63%5.051.53%4.981.32%4.910.14%-2.25%
2019-05-164.685.184.685.128.47%3.58%4.45%78,265,200402,482,000262%4.948.09%4.985.35%4.923.39%4.900.97%-2.37%
2019-05-154.484.734.444.725.36%3.21%-2.78%33,664,500160,696,000127%4.573.14%4.73-0.42%4.760.02%4.86-1.18%-2.52%
2019-05-144.414.504.374.480.00%1.04%-8.81%17,556,40081,358,00066%4.43-1.99%4.75-0.71%4.76-0.67%4.91-2.40%-2.44%
2019-05-134.604.604.474.48-3.45%-0.97%-11.01%19,359,00091,443,00067%4.52-1.82%4.78-0.35%4.79-0.29%5.03-1.97%-2.24%
2019-05-104.594.744.434.642.20%0.69%-9.64%37,787,000181,693,000129%4.610.70%4.800.06%4.80-1.62%5.14-3.04%-2.05%
2019-05-094.544.634.514.54-0.87%-0.79%-14.27%12,466,70059,540,00040%4.58-0.15%4.79-0.19%4.88-1.26%5.30-2.63%-1.77%
2019-05-084.504.644.464.58-0.87%-0.07%-15.79%17,739,20084,852,00048%4.58-0.46%4.80-2.24%4.94-1.73%5.44-4.14%-1.56%
2019-05-074.514.774.474.623.59%0.35%-18.58%35,543,300170,733,00076%4.60-0.15%4.91-2.39%5.03-4.06%5.67-5.34%-1.12%
2019-05-064.824.824.454.460.00%-3.27%-25.59%27,798,000133,733,00044%4.61-6.19%5.03-3.32%5.24-3.73%5.99-2.92%-0.44%