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
2019-08-233.893.893.803.85-1.03%0.36%2.64%9,171,70035,184,000104%3.84-0.36%3.840.05%3.830.66%3.750.59%-0.27%
2019-08-223.833.893.823.891.83%1.04%4.32%8,221,80031,650,00093%3.850.39%3.840.24%3.810.82%3.730.30%-0.43%
2019-08-213.813.873.793.820.26%-0.39%2.74%8,207,30031,472,00097%3.840.10%3.830.95%3.780.67%3.720.30%-0.49%
2019-08-203.853.883.793.81-0.26%-0.55%2.78%10,855,40041,590,000133%3.830.18%3.791.28%3.751.02%3.710.14%-0.56%
2019-08-193.743.903.713.822.96%-0.10%3.19%17,638,20067,449,000211%3.823.41%3.752.46%3.712.43%3.700.05%-0.65%
2019-08-163.673.753.653.711.92%0.32%0.27%10,185,00037,662,000133%3.703.04%3.661.13%3.630.53%3.70-0.70%-0.63%
2019-08-153.563.653.523.640.55%1.42%-2.31%5,841,50020,965,00077%3.59-1.62%3.610.39%3.61-0.50%3.73-0.98%-0.55%
2019-08-143.653.683.623.620.00%-0.77%-3.80%5,873,60021,425,00076%3.651.19%3.60-0.06%3.63-0.44%3.76-0.87%-0.44%
2019-08-133.563.633.553.620.56%0.42%-4.64%6,012,80021,678,00072%3.611.38%3.60-0.63%3.64-1.30%3.80-0.71%-0.36%
2019-08-123.593.603.513.600.84%1.24%-5.83%7,316,00026,019,00086%3.56-2.07%3.63-1.52%3.69-1.99%3.82-0.83%-0.31%
2019-08-093.743.743.563.57-3.77%-1.68%-7.39%10,532,60038,247,000132%3.63-2.71%3.68-2.08%3.76-1.98%3.86-1.00%-0.23%
2019-08-083.753.763.713.710.00%-0.59%-4.73%4,096,20015,286,00056%3.73-0.08%3.76-1.67%3.84-0.98%3.89-0.33%-0.12%
2019-08-073.773.793.713.71-0.80%-0.67%-5.04%5,857,80021,881,00079%3.74-1.14%3.82-1.44%3.88-0.95%3.91-0.41%-0.09%
2019-08-063.883.913.663.74-5.08%-1.01%-4.66%12,869,40048,621,000172%3.78-4.76%3.88-2.37%3.92-1.34%3.92-0.71%-0.06%
2019-08-053.964.003.933.94-0.76%-0.68%-0.28%7,508,70029,787,000120%3.97-0.08%3.970.03%3.970.13%3.950.28%0.02%
2019-08-023.964.003.933.97-1.00%0.00%0.76%6,983,80027,723,000108%3.97-0.33%3.970.13%3.960.15%3.940.08%-0.05%
2019-08-013.974.023.954.010.75%0.68%1.85%7,621,10030,353,000119%3.980.45%3.970.35%3.960.28%3.940.13%-0.09%
2019-07-313.964.023.913.980.76%0.38%1.22%9,433,30037,402,000148%3.970.33%3.950.33%3.950.28%3.93-0.08%-0.16%
2019-07-303.933.973.933.950.51%-0.05%0.38%6,096,00024,094,000100%3.950.66%3.940.23%3.940.26%3.94-0.23%-0.22%
2019-07-293.933.953.913.93-0.25%0.10%-0.35%3,969,70015,586,00060%3.93-0.23%3.930.00%3.930.28%3.940.03%-0.25%
2019-07-263.933.963.923.940.25%0.13%-0.08%5,117,30020,137,00072%3.940.10%3.930.26%3.91-0.08%3.940.03%-0.33%
2019-07-253.923.953.913.930.26%-0.03%-0.30%5,410,90021,271,00075%3.930.10%3.920.46%3.92-0.05%3.94-0.05%-0.36%
2019-07-243.913.953.903.920.51%-0.18%-0.61%6,767,80026,579,00092%3.930.85%3.90-0.18%3.92-0.41%3.94-0.03%-0.39%
2019-07-233.873.913.863.900.78%0.15%-1.14%3,745,60014,586,00050%3.890.10%3.91-0.26%3.94-0.51%3.950.00%-0.45%
2019-07-223.923.933.853.87-1.53%-0.51%-1.90%9,590,20037,309,000118%3.89-1.44%3.92-1.11%3.96-0.28%3.95-0.33%-0.53%
2019-07-193.913.973.913.930.77%-0.43%-0.71%6,534,40025,789,00069%3.950.31%3.96-0.50%3.970.08%3.96-0.33%-0.58%
2019-07-183.983.983.903.90-2.26%-0.89%-1.79%7,521,10029,598,00077%3.94-2.07%3.980.13%3.96-0.10%3.97-0.60%-0.56%
2019-07-174.024.053.993.99-0.75%-0.70%-0.13%6,260,40025,152,00060%4.020.45%3.980.53%3.970.33%4.00-0.67%-0.49%
2019-07-163.964.043.944.021.52%0.50%-0.05%9,892,40039,573,00083%4.001.68%3.960.51%3.950.48%4.02-0.54%-0.42%
2019-07-153.943.983.873.960.00%0.66%-2.08%9,839,00038,707,00075%3.930.18%3.94-0.08%3.94-0.43%4.04-0.74%-0.36%