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
2022-06-243.043.073.013.050.66%0.10%0.99%7,651,10023,314,00064%3.050.63%3.05-0.98%3.070.43%3.020.23%0.16%
2022-06-233.043.063.013.03-0.33%0.07%0.56%10,920,30033,072,00092%3.03-1.34%3.08-0.03%3.060.20%3.010.17%0.15%
2022-06-223.103.133.033.04-2.25%-0.94%1.06%9,291,80028,513,00082%3.07-1.45%3.080.65%3.050.53%3.010.23%0.14%
2022-06-213.123.143.093.110.00%-0.13%3.63%16,708,00052,025,000149%3.111.73%3.061.19%3.031.24%3.000.54%0.13%
2022-06-202.963.142.953.115.07%1.60%4.19%29,814,70091,256,000280%3.064.05%3.022.16%3.001.84%2.990.74%0.08%
2022-06-172.962.972.912.96-0.67%0.61%-0.10%8,827,50025,970,00097%2.94-1.04%2.960.41%2.940.03%2.96-0.14%0.02%
2022-06-162.963.002.952.981.02%0.24%0.44%8,716,20025,909,00097%2.970.44%2.950.48%2.940.20%2.970.00%0.04%
2022-06-152.942.992.932.950.68%-0.34%-0.57%11,183,30033,107,000122%2.962.03%2.930.45%2.94-0.17%2.970.07%0.05%
2022-06-142.912.942.882.930.00%1.00%-1.18%8,653,70025,103,00097%2.90-0.82%2.92-0.58%2.94-0.88%2.97-0.14%0.05%
2022-06-132.932.952.912.93-0.68%0.17%-1.31%7,640,50022,352,00089%2.93-0.31%2.94-0.74%2.97-0.64%2.97-0.07%0.05%
2022-06-102.922.952.912.950.68%0.55%-0.71%6,752,90019,815,00081%2.93-0.54%2.96-0.91%2.99-0.20%2.970.07%0.04%
2022-06-092.982.992.922.93-1.68%-0.68%-1.31%6,988,70020,619,00084%2.95-0.94%2.99-0.63%2.99-0.07%2.970.10%0.03%
2022-06-083.023.022.942.98-1.00%0.07%0.47%10,395,90030,964,000128%2.98-1.26%3.000.00%2.990.17%2.970.10%0.01%
2022-06-073.063.062.993.01-0.99%-0.20%1.59%9,926,00029,938,000122%3.020.00%3.000.44%2.990.51%2.960.07%0.02%
2022-06-063.013.062.983.041.67%0.80%2.67%10,851,90032,734,000136%3.021.34%2.990.88%2.970.68%2.960.17%0.04%
2022-06-022.973.002.942.990.67%0.47%1.15%8,838,00026,303,000112%2.980.00%2.970.51%2.950.44%2.960.07%0.07%
2022-06-012.943.002.942.970.34%-0.20%0.54%9,641,70028,698,000124%2.981.33%2.950.72%2.940.58%2.950.07%0.07%
2022-05-312.942.972.912.961.02%0.78%0.27%7,163,60021,036,00093%2.940.41%2.930.24%2.92-0.24%2.950.03%0.07%
2022-05-302.912.942.902.931.03%0.17%-0.71%5,819,60017,020,00075%2.930.10%2.920.17%2.93-0.61%2.95-0.14%0.08%
2022-05-272.922.952.902.90-1.36%-0.75%-1.86%5,000,10014,610,00063%2.920.07%2.92-0.58%2.95-0.34%2.96-0.10%0.22%
2022-05-262.932.952.882.940.34%0.68%-0.61%7,291,80021,291,00087%2.920.38%2.93-0.91%2.96-0.27%2.96-0.03%0.21%
2022-05-252.892.932.882.931.38%0.72%-0.98%6,214,80018,079,00075%2.91-1.59%2.96-0.60%2.97-0.24%2.96-0.17%0.13%
2022-05-243.033.042.882.89-4.62%-2.23%-2.50%11,452,80033,850,000132%2.96-1.70%2.98-0.17%2.970.14%2.960.20%0.11%
2022-05-232.993.032.973.031.34%0.76%2.43%8,421,50025,327,000101%3.010.87%2.980.51%2.970.24%2.960.34%0.02%
2022-05-202.983.002.962.990.67%0.30%1.42%9,142,80027,253,000110%2.980.64%2.970.61%2.960.14%2.950.44%-0.08%
2022-05-192.952.982.932.970.34%0.27%1.19%7,650,80022,661,00090%2.96-0.03%2.95-0.14%2.960.20%2.940.07%-0.19%
2022-05-182.932.992.932.960.68%-0.10%0.92%7,964,80023,603,00088%2.961.23%2.960.00%2.95-0.07%2.930.03%-0.28%
2022-05-172.952.962.912.94-1.01%0.44%0.27%7,683,50022,492,00079%2.93-1.61%2.96-0.07%2.950.27%2.930.17%-0.37%
2022-05-163.003.002.962.97-0.34%-0.17%1.47%6,676,60019,864,00059%2.980.37%2.960.03%2.950.34%2.931.28%-0.49%
2022-05-132.952.992.932.980.00%0.54%3.11%10,031,30029,728,00073%2.961.30%2.960.78%2.940.76%2.89-0.24%-0.87%