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
2022-11-282.962.982.922.95-1.01%-0.17%-0.20%9,110,60026,918,00099%2.96-0.67%2.960.31%2.960.10%2.960.14%0.65%
2022-11-252.962.992.942.980.34%0.17%0.95%6,356,30018,908,00062%2.980.54%2.950.00%2.95-0.20%2.950.55%0.89%
2022-11-242.932.992.922.970.68%0.37%1.16%6,226,20018,426,00058%2.961.02%2.950.17%2.96-0.07%2.940.34%0.98%
2022-11-232.972.972.892.950.00%0.72%0.82%7,620,00022,318,00071%2.93-1.41%2.95-0.64%2.960.03%2.930.38%0.98%
2022-11-222.973.002.942.95-1.01%-0.71%1.20%8,367,30024,856,00081%2.970.92%2.970.03%2.960.17%2.920.45%0.96%
2022-11-212.982.992.912.98-0.67%1.22%2.69%11,599,30034,152,000116%2.94-1.31%2.970.03%2.960.17%2.900.55%0.95%
2022-11-182.983.012.963.001.01%0.57%3.95%13,492,50040,250,000146%2.980.51%2.970.58%2.951.13%2.891.12%0.90%
2022-11-172.962.992.932.971.02%0.07%4.06%12,933,20038,383,000150%2.971.51%2.950.51%2.921.00%2.851.24%0.78%
2022-11-162.942.952.892.94-0.34%0.55%4.29%6,915,50020,221,00085%2.92-0.44%2.931.10%2.890.73%2.820.68%0.63%
2022-11-152.952.982.902.950.00%0.44%5.36%8,538,60025,076,000109%2.940.07%2.901.01%2.870.95%2.801.01%0.54%
2022-11-142.862.992.852.954.24%0.51%6.42%20,062,60058,877,000271%2.944.12%2.873.20%2.842.79%2.772.55%0.38%
2022-11-112.792.872.782.832.54%0.39%4.70%12,183,40034,350,000198%2.822.47%2.781.72%2.761.62%2.701.46%0.06%
2022-11-102.732.782.722.760.73%0.33%3.60%5,226,60014,376,00090%2.750.70%2.740.33%2.720.78%2.660.34%-0.19%
2022-11-092.732.752.712.740.74%0.29%3.20%5,340,30014,590,00090%2.730.22%2.730.70%2.700.48%2.660.23%-0.26%
2022-11-082.742.752.712.72-0.73%-0.22%2.68%4,933,10013,446,00081%2.730.11%2.710.89%2.690.75%2.650.27%-0.32%
2022-11-072.702.752.692.741.48%0.62%3.71%5,664,10015,422,00090%2.721.34%2.680.71%2.671.14%2.640.08%-0.37%
2022-11-042.652.712.652.701.50%0.48%2.27%7,795,20020,947,000115%2.691.40%2.671.06%2.640.92%2.64-0.04%-0.45%
2022-11-032.642.682.622.660.76%0.38%0.72%7,054,00018,692,000104%2.65-0.04%2.641.27%2.610.08%2.64-0.26%-0.46%
2022-11-022.652.672.632.640.00%-0.41%-0.30%4,742,80012,574,00071%2.651.69%2.600.62%2.61-0.15%2.65-0.26%-0.44%
2022-11-012.562.652.562.642.33%1.27%-0.56%5,317,10013,863,00078%2.611.76%2.59-0.46%2.61-0.27%2.66-0.60%-0.43%
2022-10-312.572.592.532.581.18%0.70%-3.41%5,744,00014,716,00082%2.56-1.20%2.60-1.14%2.62-0.83%2.67-0.63%-0.37%
2022-10-282.652.652.552.55-3.41%-1.66%-5.13%8,060,50020,903,000119%2.59-2.08%2.63-0.72%2.64-0.86%2.69-0.99%-0.30%
2022-10-272.652.662.632.64-0.38%-0.30%-2.76%5,748,30015,223,00084%2.65-0.30%2.65-0.38%2.67-0.49%2.72-0.40%-0.20%
2022-10-262.642.682.632.650.00%-0.23%-2.79%7,503,80019,932,000109%2.660.57%2.66-0.56%2.68-0.56%2.73-0.29%-0.19%
2022-10-252.682.692.610.00-100.00%-100.00%-100.00%6,543,90017,282,00097%2.64-1.12%2.67-0.85%2.69-1.03%2.73-0.33%-0.19%
2022-10-242.702.732.632.68-0.37%0.34%-2.30%10,261,70027,413,000158%2.67-1.40%2.70-1.14%2.72-1.09%2.74-0.65%-0.19%
2022-10-212.732.742.682.69-1.10%-0.70%-2.57%6,883,90018,649,000114%2.71-0.81%2.73-1.16%2.75-0.90%2.76-0.18%-0.13%
2022-10-202.722.752.712.72-0.73%-0.40%-1.66%5,511,40015,049,00094%2.73-0.80%2.76-0.72%2.78-0.22%2.77-0.07%-0.17%
2022-10-192.782.792.732.74-1.79%-0.47%-1.01%4,689,70012,911,00078%2.75-1.33%2.78-0.54%2.780.14%2.77-0.18%-0.26%
2022-10-182.822.822.772.790.00%0.00%0.61%6,205,00017,314,00099%2.79-0.18%2.800.25%2.780.43%2.770.04%-0.29%