美克家居( 600337.SH 上证) | 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 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 3.89 | 3.89 | 3.80 | 3.85 | -1.03% | 0.36% | 2.64% | 9,171,700 | 35,184,000 | 104% | 3.84 | -0.36% | 3.84 | 0.05% | 3.83 | 0.66% | 3.75 | 0.59% | -0.27% |  |
| 2019-08-22 | 3.83 | 3.89 | 3.82 | 3.89 | 1.83% | 1.04% | 4.32% | 8,221,800 | 31,650,000 | 93% | 3.85 | 0.39% | 3.84 | 0.24% | 3.81 | 0.82% | 3.73 | 0.30% | -0.43% | |
| 2019-08-21 | 3.81 | 3.87 | 3.79 | 3.82 | 0.26% | -0.39% | 2.74% | 8,207,300 | 31,472,000 | 97% | 3.84 | 0.10% | 3.83 | 0.95% | 3.78 | 0.67% | 3.72 | 0.30% | -0.49% | |
| 2019-08-20 | 3.85 | 3.88 | 3.79 | 3.81 | -0.26% | -0.55% | 2.78% | 10,855,400 | 41,590,000 | 133% | 3.83 | 0.18% | 3.79 | 1.28% | 3.75 | 1.02% | 3.71 | 0.14% | -0.56% | |
| 2019-08-19 | 3.74 | 3.90 | 3.71 | 3.82 | 2.96% | -0.10% | 3.19% | 17,638,200 | 67,449,000 | 211% | 3.82 | 3.41% | 3.75 | 2.46% | 3.71 | 2.43% | 3.70 | 0.05% | -0.65% |  |
| 2019-08-16 | 3.67 | 3.75 | 3.65 | 3.71 | 1.92% | 0.32% | 0.27% | 10,185,000 | 37,662,000 | 133% | 3.70 | 3.04% | 3.66 | 1.13% | 3.63 | 0.53% | 3.70 | -0.70% | -0.63% | |
| 2019-08-15 | 3.56 | 3.65 | 3.52 | 3.64 | 0.55% | 1.42% | -2.31% | 5,841,500 | 20,965,000 | 77% | 3.59 | -1.62% | 3.61 | 0.39% | 3.61 | -0.50% | 3.73 | -0.98% | -0.55% | |
| 2019-08-14 | 3.65 | 3.68 | 3.62 | 3.62 | 0.00% | -0.77% | -3.80% | 5,873,600 | 21,425,000 | 76% | 3.65 | 1.19% | 3.60 | -0.06% | 3.63 | -0.44% | 3.76 | -0.87% | -0.44% | |
| 2019-08-13 | 3.56 | 3.63 | 3.55 | 3.62 | 0.56% | 0.42% | -4.64% | 6,012,800 | 21,678,000 | 72% | 3.61 | 1.38% | 3.60 | -0.63% | 3.64 | -1.30% | 3.80 | -0.71% | -0.36% | |
| 2019-08-12 | 3.59 | 3.60 | 3.51 | 3.60 | 0.84% | 1.24% | -5.83% | 7,316,000 | 26,019,000 | 86% | 3.56 | -2.07% | 3.63 | -1.52% | 3.69 | -1.99% | 3.82 | -0.83% | -0.31% | |
| 2019-08-09 | 3.74 | 3.74 | 3.56 | 3.57 | -3.77% | -1.68% | -7.39% | 10,532,600 | 38,247,000 | 132% | 3.63 | -2.71% | 3.68 | -2.08% | 3.76 | -1.98% | 3.86 | -1.00% | -0.23% | |
| 2019-08-08 | 3.75 | 3.76 | 3.71 | 3.71 | 0.00% | -0.59% | -4.73% | 4,096,200 | 15,286,000 | 56% | 3.73 | -0.08% | 3.76 | -1.67% | 3.84 | -0.98% | 3.89 | -0.33% | -0.12% | |
| 2019-08-07 | 3.77 | 3.79 | 3.71 | 3.71 | -0.80% | -0.67% | -5.04% | 5,857,800 | 21,881,000 | 79% | 3.74 | -1.14% | 3.82 | -1.44% | 3.88 | -0.95% | 3.91 | -0.41% | -0.09% | |
| 2019-08-06 | 3.88 | 3.91 | 3.66 | 3.74 | -5.08% | -1.01% | -4.66% | 12,869,400 | 48,621,000 | 172% | 3.78 | -4.76% | 3.88 | -2.37% | 3.92 | -1.34% | 3.92 | -0.71% | -0.06% | |
| 2019-08-05 | 3.96 | 4.00 | 3.93 | 3.94 | -0.76% | -0.68% | -0.28% | 7,508,700 | 29,787,000 | 120% | 3.97 | -0.08% | 3.97 | 0.03% | 3.97 | 0.13% | 3.95 | 0.28% | 0.02% | |
| 2019-08-02 | 3.96 | 4.00 | 3.93 | 3.97 | -1.00% | 0.00% | 0.76% | 6,983,800 | 27,723,000 | 108% | 3.97 | -0.33% | 3.97 | 0.13% | 3.96 | 0.15% | 3.94 | 0.08% | -0.05% | |
| 2019-08-01 | 3.97 | 4.02 | 3.95 | 4.01 | 0.75% | 0.68% | 1.85% | 7,621,100 | 30,353,000 | 119% | 3.98 | 0.45% | 3.97 | 0.35% | 3.96 | 0.28% | 3.94 | 0.13% | -0.09% | |
| 2019-07-31 | 3.96 | 4.02 | 3.91 | 3.98 | 0.76% | 0.38% | 1.22% | 9,433,300 | 37,402,000 | 148% | 3.97 | 0.33% | 3.95 | 0.33% | 3.95 | 0.28% | 3.93 | -0.08% | -0.16% | |
| 2019-07-30 | 3.93 | 3.97 | 3.93 | 3.95 | 0.51% | -0.05% | 0.38% | 6,096,000 | 24,094,000 | 100% | 3.95 | 0.66% | 3.94 | 0.23% | 3.94 | 0.26% | 3.94 | -0.23% | -0.22% | |
| 2019-07-29 | 3.93 | 3.95 | 3.91 | 3.93 | -0.25% | 0.10% | -0.35% | 3,969,700 | 15,586,000 | 60% | 3.93 | -0.23% | 3.93 | 0.00% | 3.93 | 0.28% | 3.94 | 0.03% | -0.25% | |
| 2019-07-26 | 3.93 | 3.96 | 3.92 | 3.94 | 0.25% | 0.13% | -0.08% | 5,117,300 | 20,137,000 | 72% | 3.94 | 0.10% | 3.93 | 0.26% | 3.91 | -0.08% | 3.94 | 0.03% | -0.33% | |
| 2019-07-25 | 3.92 | 3.95 | 3.91 | 3.93 | 0.26% | -0.03% | -0.30% | 5,410,900 | 21,271,000 | 75% | 3.93 | 0.10% | 3.92 | 0.46% | 3.92 | -0.05% | 3.94 | -0.05% | -0.36% | |
| 2019-07-24 | 3.91 | 3.95 | 3.90 | 3.92 | 0.51% | -0.18% | -0.61% | 6,767,800 | 26,579,000 | 92% | 3.93 | 0.85% | 3.90 | -0.18% | 3.92 | -0.41% | 3.94 | -0.03% | -0.39% | |
| 2019-07-23 | 3.87 | 3.91 | 3.86 | 3.90 | 0.78% | 0.15% | -1.14% | 3,745,600 | 14,586,000 | 50% | 3.89 | 0.10% | 3.91 | -0.26% | 3.94 | -0.51% | 3.95 | 0.00% | -0.45% | |
| 2019-07-22 | 3.92 | 3.93 | 3.85 | 3.87 | -1.53% | -0.51% | -1.90% | 9,590,200 | 37,309,000 | 118% | 3.89 | -1.44% | 3.92 | -1.11% | 3.96 | -0.28% | 3.95 | -0.33% | -0.53% | |
| 2019-07-19 | 3.91 | 3.97 | 3.91 | 3.93 | 0.77% | -0.43% | -0.71% | 6,534,400 | 25,789,000 | 69% | 3.95 | 0.31% | 3.96 | -0.50% | 3.97 | 0.08% | 3.96 | -0.33% | -0.58% | |
| 2019-07-18 | 3.98 | 3.98 | 3.90 | 3.90 | -2.26% | -0.89% | -1.79% | 7,521,100 | 29,598,000 | 77% | 3.94 | -2.07% | 3.98 | 0.13% | 3.96 | -0.10% | 3.97 | -0.60% | -0.56% | |
| 2019-07-17 | 4.02 | 4.05 | 3.99 | 3.99 | -0.75% | -0.70% | -0.13% | 6,260,400 | 25,152,000 | 60% | 4.02 | 0.45% | 3.98 | 0.53% | 3.97 | 0.33% | 4.00 | -0.67% | -0.49% | |
| 2019-07-16 | 3.96 | 4.04 | 3.94 | 4.02 | 1.52% | 0.50% | -0.05% | 9,892,400 | 39,573,000 | 83% | 4.00 | 1.68% | 3.96 | 0.51% | 3.95 | 0.48% | 4.02 | -0.54% | -0.42% | |
| 2019-07-15 | 3.94 | 3.98 | 3.87 | 3.96 | 0.00% | 0.66% | -2.08% | 9,839,000 | 38,707,000 | 75% | 3.93 | 0.18% | 3.94 | -0.08% | 3.94 | -0.43% | 4.04 | -0.74% | -0.36% | | |
|
