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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 2.86 | 2.88 | 2.82 | 2.87 | 0.00% | 0.74% | 1.06% | 7,937,600 | 22,614,000 | 112% | 2.85 | 0.04% | 2.86 | -0.52% | 2.86 | -0.14% | 2.84 | 0.04% | -0.06% |  |
| 2023-01-10 | 2.87 | 2.87 | 2.82 | 2.87 | 0.00% | 0.77% | 1.09% | 3,837,600 | 10,929,000 | 55% | 2.85 | -0.77% | 2.87 | -0.14% | 2.87 | 0.39% | 2.84 | 0.11% | -0.11% | |
| 2023-01-09 | 2.89 | 2.90 | 2.85 | 2.87 | -0.69% | 0.00% | 1.20% | 5,485,700 | 15,745,000 | 79% | 2.87 | -0.45% | 2.87 | 0.07% | 2.86 | 0.39% | 2.84 | 0.21% | -0.18% | |
| 2023-01-06 | 2.87 | 2.91 | 2.86 | 2.89 | 0.00% | 0.24% | 2.12% | 6,031,700 | 17,388,000 | 88% | 2.88 | 0.52% | 2.87 | 0.88% | 2.85 | 0.64% | 2.83 | 0.18% | -0.28% | |
| 2023-01-05 | 2.88 | 2.90 | 2.85 | 2.89 | 0.35% | 0.77% | 2.30% | 5,347,500 | 15,338,000 | 78% | 2.87 | 0.04% | 2.85 | 0.57% | 2.83 | 0.14% | 2.83 | 0.11% | -0.35% | |
| 2023-01-04 | 2.80 | 2.90 | 2.79 | 2.88 | 2.49% | 0.45% | 2.06% | 10,165,600 | 29,141,000 | 152% | 2.87 | 2.25% | 2.83 | 1.07% | 2.82 | 0.28% | 2.82 | 0.21% | -0.39% | |
| 2023-01-03 | 2.82 | 2.85 | 2.79 | 2.81 | -0.35% | 0.21% | -0.21% | 7,272,700 | 20,392,000 | 114% | 2.80 | -0.07% | 2.80 | -0.43% | 2.82 | 0.00% | 2.82 | -0.35% | -0.46% | |
| 2022-12-30 | 2.80 | 2.84 | 2.77 | 2.82 | 0.36% | 0.50% | -0.21% | 6,180,700 | 17,342,000 | 93% | 2.81 | 0.36% | 2.81 | -0.32% | 2.82 | 0.07% | 2.83 | -0.28% | -0.48% | |
| 2022-12-29 | 2.83 | 2.85 | 2.77 | 2.81 | -0.35% | 0.50% | -0.85% | 9,184,000 | 25,674,000 | 139% | 2.80 | -1.38% | 2.82 | -0.21% | 2.81 | -0.28% | 2.83 | -0.42% | -0.47% | |
| 2022-12-28 | 2.84 | 2.86 | 2.79 | 2.82 | -1.05% | -0.53% | -0.91% | 9,031,400 | 25,600,000 | 148% | 2.84 | -0.11% | 2.83 | 0.53% | 2.82 | 0.14% | 2.85 | -0.39% | -0.45% | |
| 2022-12-27 | 2.80 | 2.86 | 2.80 | 2.85 | 1.79% | 0.42% | -0.25% | 7,412,800 | 21,041,000 | 130% | 2.84 | 1.58% | 2.81 | 0.25% | 2.82 | 0.07% | 2.86 | -0.45% | -0.42% | |
| 2022-12-26 | 2.81 | 2.81 | 2.78 | 2.80 | 0.00% | 0.21% | -2.44% | 3,968,600 | 11,088,000 | 70% | 2.79 | 0.07% | 2.81 | -0.28% | 2.82 | -0.78% | 2.87 | -0.59% | -0.40% | |
| 2022-12-23 | 2.81 | 2.82 | 2.77 | 2.80 | -0.36% | 0.29% | -3.01% | 5,043,400 | 14,082,000 | 80% | 2.79 | -1.27% | 2.81 | -0.53% | 2.84 | -0.63% | 2.89 | -0.79% | -0.35% | |
| 2022-12-22 | 2.82 | 2.86 | 2.80 | 2.81 | -1.06% | -0.64% | -3.44% | 5,585,500 | 15,795,000 | 78% | 2.83 | 0.25% | 2.83 | -0.84% | 2.86 | -0.52% | 2.91 | -0.58% | -0.27% | |
| 2022-12-21 | 2.80 | 2.85 | 2.80 | 2.84 | 0.00% | 0.67% | -2.97% | 3,851,100 | 10,864,000 | 50% | 2.82 | -0.53% | 2.85 | -0.59% | 2.87 | -0.66% | 2.93 | -0.27% | -0.21% | |
| 2022-12-20 | 2.82 | 2.87 | 2.80 | 2.84 | -0.35% | 0.14% | -3.24% | 5,634,900 | 15,979,000 | 70% | 2.84 | -1.39% | 2.87 | -0.73% | 2.89 | -0.76% | 2.94 | -0.44% | -0.17% | |
| 2022-12-19 | 2.90 | 2.94 | 2.82 | 2.85 | -0.70% | -0.90% | -3.32% | 9,849,400 | 28,330,000 | 122% | 2.88 | -0.59% | 2.89 | -0.96% | 2.91 | -0.72% | 2.95 | -0.57% | -0.12% | |
| 2022-12-16 | 2.92 | 2.93 | 2.86 | 2.87 | -1.03% | -0.80% | -3.20% | 5,418,000 | 15,672,000 | 66% | 2.89 | -0.86% | 2.92 | -0.71% | 2.93 | -0.64% | 2.97 | -0.20% | -0.03% | |
| 2022-12-15 | 2.94 | 2.96 | 2.90 | 2.90 | -1.69% | -0.62% | -2.39% | 4,759,300 | 13,889,000 | 59% | 2.92 | -1.02% | 2.94 | -0.27% | 2.95 | -0.41% | 2.97 | -0.17% | -0.01% | |
| 2022-12-14 | 2.96 | 2.98 | 2.93 | 2.95 | -0.67% | 0.07% | -0.87% | 5,027,700 | 14,824,000 | 62% | 2.95 | -0.10% | 2.95 | -0.34% | 2.96 | -0.03% | 2.98 | -0.13% | 0.01% | |
| 2022-12-13 | 2.94 | 2.97 | 2.92 | 2.97 | 1.37% | 0.64% | -0.34% | 5,963,100 | 17,600,000 | 70% | 2.95 | 0.20% | 2.96 | -0.34% | 2.97 | -0.24% | 2.98 | -0.23% | 0.04% | |
| 2022-12-12 | 2.98 | 2.99 | 2.91 | 2.93 | -0.68% | -0.51% | -1.91% | 9,646,000 | 28,405,000 | 102% | 2.95 | -0.88% | 2.97 | -0.20% | 2.97 | -0.44% | 2.99 | -0.07% | 0.11% | |
| 2022-12-09 | 2.99 | 3.02 | 2.95 | 2.95 | -1.34% | -0.71% | -1.30% | 13,102,700 | 38,926,000 | 141% | 2.97 | -0.54% | 2.97 | -0.30% | 2.99 | -0.17% | 2.99 | -0.03% | 0.13% | |
| 2022-12-08 | 2.97 | 3.01 | 2.95 | 2.99 | 1.01% | 0.10% | 0.00% | 10,328,900 | 30,850,000 | 120% | 2.99 | 0.88% | 2.98 | -0.33% | 2.99 | -0.07% | 2.99 | 0.07% | 0.18% | |
| 2022-12-07 | 2.99 | 2.99 | 2.93 | 2.96 | -1.00% | -0.03% | -0.94% | 7,383,600 | 21,862,000 | 89% | 2.96 | -1.33% | 2.99 | -0.30% | 2.99 | -0.23% | 2.99 | 0.10% | 0.21% | |
| 2022-12-06 | 3.03 | 3.03 | 2.98 | 2.99 | -0.99% | -0.37% | 0.17% | 7,084,400 | 21,259,000 | 87% | 3.00 | -0.30% | 3.00 | 0.07% | 3.00 | -0.17% | 2.99 | 0.07% | 0.24% | |
| 2022-12-05 | 3.00 | 3.03 | 2.98 | 3.02 | 1.34% | 0.33% | 1.24% | 10,351,100 | 31,153,000 | 126% | 3.01 | 0.91% | 3.00 | 0.23% | 3.00 | 0.40% | 2.98 | 0.30% | 0.28% | |
| 2022-12-02 | 3.01 | 3.01 | 2.97 | 2.98 | -1.00% | -0.10% | 0.20% | 4,267,500 | 12,731,000 | 50% | 2.98 | -0.40% | 2.99 | -0.40% | 2.99 | 0.03% | 2.97 | -0.03% | 0.30% | |
| 2022-12-01 | 3.01 | 3.02 | 2.98 | 3.01 | 0.67% | 0.50% | 1.18% | 7,065,800 | 21,164,000 | 76% | 3.00 | 0.00% | 3.01 | 0.40% | 2.99 | 0.20% | 2.98 | 0.10% | 0.42% | |
| 2022-11-30 | 3.03 | 3.05 | 2.96 | 2.99 | 0.00% | -0.17% | 0.61% | 8,587,400 | 25,721,000 | 87% | 3.00 | -0.63% | 2.99 | 0.17% | 2.99 | 0.37% | 2.97 | 0.17% | 0.53% | | |
|
