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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 5.44 | 5.48 | 5.24 | 5.47 | 0.92% | 2.42% | 4.25% | 23,168,600 | 123,747,000 | 83% | 5.34 | -1.91% | 5.39 | -1.05% | 5.42 | 0.35% | 5.25 | 0.73% | 1.16% |  |
| 2021-01-21 | 5.46 | 5.51 | 5.38 | 5.42 | -1.45% | -0.46% | 4.05% | 12,204,600 | 66,454,000 | 46% | 5.45 | 0.82% | 5.44 | -0.09% | 5.41 | 0.37% | 5.21 | 0.83% | 1.14% |  |
| 2021-01-20 | 5.44 | 5.50 | 5.31 | 5.50 | 0.55% | 1.83% | 6.47% | 17,561,500 | 94,858,000 | 64% | 5.40 | -1.12% | 5.45 | 0.87% | 5.39 | 1.39% | 5.17 | 0.72% | 1.17% | |
| 2021-01-19 | 5.48 | 5.51 | 5.37 | 5.47 | 0.37% | 0.15% | 6.65% | 33,189,000 | 181,277,000 | 126% | 5.46 | -0.06% | 5.40 | 0.88% | 5.31 | 2.17% | 5.13 | 1.22% | 1.10% | |
| 2021-01-18 | 5.39 | 5.63 | 5.32 | 5.45 | 0.93% | -0.27% | 7.56% | 19,081,500 | 104,272,000 | 79% | 5.47 | 3.66% | 5.35 | 1.98% | 5.20 | 1.11% | 5.07 | 1.16% | 0.96% | |
| 2021-01-15 | 5.30 | 5.40 | 5.15 | 5.40 | 2.27% | 2.43% | 7.81% | 25,830,500 | 136,173,000 | 106% | 5.27 | -1.50% | 5.25 | 1.96% | 5.14 | 1.16% | 5.01 | 0.83% | 0.81% | |
| 2021-01-14 | 5.33 | 5.44 | 5.28 | 5.28 | 0.00% | -1.35% | 6.28% | 45,220,800 | 242,008,000 | 207% | 5.35 | 3.80% | 5.15 | 2.59% | 5.08 | 2.63% | 4.97 | 2.10% | 0.68% | |
| 2021-01-13 | 4.86 | 5.28 | 4.82 | 5.28 | 10.00% | 2.40% | 8.51% | 56,515,100 | 291,388,000 | 304% | 5.16 | 5.46% | 5.02 | 3.91% | 4.95 | 3.12% | 4.87 | 2.62% | 0.41% | |
| 2021-01-12 | 4.78 | 5.05 | 4.75 | 4.80 | 0.42% | -1.82% | 1.22% | 37,206,300 | 181,889,000 | 264% | 4.89 | 3.04% | 4.83 | 1.28% | 4.80 | 1.31% | 4.74 | 1.17% | 0.07% | |
| 2021-01-11 | 4.76 | 4.82 | 4.65 | 4.78 | 0.63% | 0.74% | 1.98% | 11,101,400 | 52,678,000 | 100% | 4.75 | -0.17% | 4.77 | 0.32% | 4.74 | 0.57% | 4.69 | 0.26% | -0.12% | |
| 2021-01-08 | 4.77 | 4.81 | 4.66 | 4.75 | 0.21% | -0.06% | 1.60% | 16,754,400 | 79,639,000 | 159% | 4.75 | -0.81% | 4.75 | 0.42% | 4.71 | 0.49% | 4.68 | 0.45% | -0.18% | |
| 2021-01-07 | 4.71 | 4.88 | 4.69 | 4.74 | 1.07% | -1.09% | 1.85% | 21,981,700 | 105,333,000 | 209% | 4.79 | 2.26% | 4.73 | 1.72% | 4.69 | 1.23% | 4.65 | 1.13% | -0.30% | |
| 2021-01-06 | 4.67 | 4.73 | 4.64 | 4.69 | 0.64% | 0.09% | 1.91% | 13,023,500 | 61,029,000 | 122% | 4.69 | 0.34% | 4.65 | 0.61% | 4.63 | 0.54% | 4.60 | 0.09% | -0.54% | |
| 2021-01-05 | 4.62 | 4.78 | 4.59 | 4.66 | 0.43% | -0.21% | 1.35% | 10,705,600 | 49,991,000 | 101% | 4.67 | 1.21% | 4.63 | 0.63% | 4.61 | 0.50% | 4.60 | -0.20% | -0.64% | |
| 2021-01-04 | 4.57 | 4.71 | 4.49 | 4.64 | 1.53% | 0.56% | 0.72% | 15,821,900 | 73,009,000 | 142% | 4.61 | 0.81% | 4.60 | 0.64% | 4.59 | 0.35% | 4.61 | -0.39% | -0.70% | |
| 2020-12-31 | 4.56 | 4.65 | 4.52 | 4.57 | 0.22% | -0.15% | -1.19% | 6,563,900 | 30,044,000 | 63% | 4.58 | 0.09% | 4.57 | 0.15% | 4.57 | -0.48% | 4.63 | -0.43% | -0.67% | |
| 2020-12-30 | 4.56 | 4.63 | 4.52 | 4.56 | 0.44% | -0.28% | -1.83% | 7,249,100 | 33,151,000 | 69% | 4.57 | 0.66% | 4.56 | -0.07% | 4.59 | 0.42% | 4.65 | -0.60% | -0.62% | |
| 2020-12-29 | 4.59 | 4.59 | 4.50 | 4.54 | -0.22% | -0.07% | -2.85% | 4,740,500 | 21,534,000 | 45% | 4.54 | -0.26% | 4.56 | -0.89% | 4.57 | -0.41% | 4.67 | -0.83% | -0.55% | |
| 2020-12-28 | 4.57 | 4.60 | 4.52 | 4.55 | -0.66% | -0.11% | -3.44% | 3,810,300 | 17,355,000 | 33% | 4.56 | -0.65% | 4.60 | 0.59% | 4.59 | -0.61% | 4.71 | -0.70% | -0.44% | |
| 2020-12-25 | 4.62 | 4.63 | 4.50 | 4.58 | 0.00% | -0.11% | -3.48% | 6,007,800 | 27,543,000 | 48% | 4.59 | -0.80% | 4.58 | -0.37% | 4.62 | -0.58% | 4.75 | -0.29% | -0.35% | |
| 2020-12-24 | 4.51 | 4.70 | 4.50 | 4.58 | 0.44% | -0.91% | -3.76% | 18,084,200 | 83,577,000 | 142% | 4.62 | 1.85% | 4.59 | -0.61% | 4.65 | -0.71% | 4.76 | -0.75% | -0.33% | |
| 2020-12-23 | 4.68 | 4.69 | 4.45 | 4.56 | -2.98% | 0.48% | -4.90% | 21,912,800 | 99,439,000 | 178% | 4.54 | -2.47% | 4.62 | -2.26% | 4.68 | -2.26% | 4.80 | -1.34% | -0.24% | |
| 2020-12-22 | 4.71 | 4.76 | 4.58 | 4.70 | -1.05% | 1.01% | -3.29% | 12,463,500 | 57,992,000 | 111% | 4.65 | -1.44% | 4.73 | -1.52% | 4.79 | -1.79% | 4.86 | -0.86% | -0.09% | |
| 2020-12-21 | 4.82 | 4.83 | 4.63 | 4.75 | -1.66% | 0.61% | -3.10% | 14,525,500 | 68,580,000 | 124% | 4.72 | -3.14% | 4.80 | -2.26% | 4.87 | -1.42% | 4.90 | -0.81% | 0.05% | |
| 2020-12-18 | 4.90 | 4.93 | 4.80 | 4.83 | -1.43% | -0.90% | -2.27% | 7,292,800 | 35,546,000 | 62% | 4.87 | -0.73% | 4.91 | -1.01% | 4.94 | 0.28% | 4.94 | -0.10% | 0.22% | |
| 2020-12-17 | 4.89 | 4.95 | 4.86 | 4.90 | -0.41% | -0.20% | -0.95% | 6,032,300 | 29,616,000 | 49% | 4.91 | -0.91% | 4.96 | -0.06% | 4.93 | 0.06% | 4.95 | 0.10% | 0.28% | |
| 2020-12-16 | 4.97 | 5.01 | 4.91 | 4.92 | -1.60% | -0.71% | -0.45% | 7,427,400 | 36,803,000 | 59% | 4.96 | -0.86% | 4.97 | 0.77% | 4.93 | 0.16% | 4.94 | 0.08% | 0.29% | |
| 2020-12-15 | 4.98 | 5.05 | 4.95 | 5.00 | 0.20% | 0.04% | 1.26% | 11,226,800 | 56,109,000 | 93% | 5.00 | 1.03% | 4.93 | 0.59% | 4.92 | -0.06% | 4.94 | 0.22% | 0.27% | |
| 2020-12-14 | 4.88 | 5.01 | 4.84 | 4.99 | 1.63% | 0.87% | 1.28% | 14,499,300 | 71,726,000 | 125% | 4.95 | 2.59% | 4.90 | 0.39% | 4.92 | -0.39% | 4.93 | 0.20% | 0.24% | |
| 2020-12-11 | 4.88 | 4.92 | 4.74 | 4.91 | 0.00% | 1.82% | -0.14% | 10,084,700 | 48,630,000 | 90% | 4.82 | -1.71% | 4.88 | -1.18% | 4.94 | -0.36% | 4.92 | -0.06% | 0.12% | | |
|
