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
2021-12-033.273.283.243.26-0.31%0.15%-1.21%7,158,60023,304,00063%3.26-0.25%3.250.31%3.24-0.22%3.30-0.30%-0.18%
2021-12-023.263.283.243.270.31%0.21%-1.21%8,184,80026,707,00068%3.260.80%3.240.40%3.25-0.49%3.31-0.42%-0.15%
2021-12-013.213.263.203.261.24%0.71%-1.93%9,814,90031,775,00075%3.240.37%3.23-0.46%3.26-0.61%3.32-0.63%-0.10%
2021-11-303.223.253.203.220.31%-0.16%-3.74%9,921,70031,999,00070%3.230.12%3.24-1.13%3.28-0.91%3.35-0.45%-0.01%
2021-11-293.233.253.213.21-1.83%-0.34%-4.46%10,111,50032,571,00066%3.22-1.89%3.28-1.18%3.31-0.90%3.36-0.30%0.03%
2021-11-263.313.323.263.27-1.80%-0.40%-2.97%10,355,60033,993,00065%3.28-1.32%3.32-0.78%3.34-0.36%3.37-0.06%0.00%
2021-11-253.363.373.303.33-0.89%0.09%-1.25%12,083,70040,200,00073%3.33-0.63%3.35-0.45%3.35-0.39%3.370.03%0.00%
2021-11-243.353.373.333.360.00%0.36%-0.33%9,554,90031,993,00055%3.35-0.27%3.36-0.06%3.37-0.47%3.370.30%0.00%
2021-11-233.353.383.323.360.00%0.09%-0.03%15,746,30052,860,00088%3.36-0.33%3.36-0.36%3.38-0.30%3.360.00%-0.06%
2021-11-223.363.413.343.36-0.30%-0.24%-0.03%18,681,30062,916,000104%3.370.21%3.37-0.68%3.390.03%3.360.03%-0.07%
2021-11-193.373.403.333.370.00%0.27%0.30%13,611,10045,745,00079%3.36-0.94%3.40-0.35%3.390.21%3.360.03%-0.08%
2021-11-183.423.453.343.37-2.03%-0.68%0.33%17,107,30058,037,000100%3.39-0.99%3.410.29%3.390.36%3.360.09%-0.09%
2021-11-173.393.473.393.441.18%0.38%2.50%19,482,80066,766,000119%3.430.65%3.400.92%3.370.93%3.360.27%-0.06%
2021-11-163.403.433.383.400.00%-0.15%1.58%18,329,20062,402,000118%3.411.16%3.370.69%3.340.33%3.35-0.06%-0.06%
2021-11-153.313.413.303.402.41%1.01%1.52%20,060,10067,519,000127%3.371.05%3.351.00%3.330.12%3.35-0.59%-0.03%
2021-11-123.373.413.303.32-1.19%-0.33%-1.45%16,786,80055,917,00099%3.33-0.12%3.31-0.21%3.33-0.06%3.37-0.12%0.11%
2021-11-113.263.373.253.362.75%0.75%-0.39%20,567,20068,588,000118%3.342.08%3.32-0.09%3.33-0.09%3.370.03%0.16%
2021-11-103.323.333.243.27-2.10%0.09%-3.02%17,650,80057,662,000102%3.27-2.62%3.32-0.90%3.33-0.69%3.37-0.24%0.18%
2021-11-093.363.403.323.34-0.60%-0.45%-1.18%16,099,50054,010,00096%3.36-0.15%3.35-0.06%3.36-0.50%3.38-0.12%0.22%
2021-11-083.343.433.333.360.30%0.00%-0.71%11,309,30037,994,00066%3.360.48%3.350.00%3.37-1.11%3.38-0.06%0.29%
2021-11-053.373.383.323.35-0.59%0.18%-1.06%14,070,20047,052,00075%3.34-0.48%3.35-0.92%3.41-0.03%3.39-0.09%0.36%
2021-11-043.373.393.343.370.00%0.30%-0.56%11,863,40039,865,00057%3.360.00%3.39-1.51%3.410.29%3.390.36%0.48%
2021-11-033.393.403.343.37-0.30%0.30%-0.21%10,998,00036,958,00047%3.36-1.58%3.440.29%3.400.15%3.380.27%0.53%
2021-11-023.473.483.373.38-3.15%-1.00%0.36%19,028,70064,955,00083%3.41-1.95%3.430.68%3.400.12%3.370.30%0.54%
2021-11-013.413.563.373.492.95%0.23%3.93%27,893,20097,137,000129%3.483.32%3.401.76%3.390.77%3.360.81%0.54%
2021-10-293.293.423.273.392.73%0.59%1.77%22,571,30076,064,000104%3.371.84%3.35-0.24%3.37-0.15%3.330.36%0.56%
2021-10-283.323.383.253.30-1.20%-0.27%-0.57%14,988,80049,598,00072%3.31-0.99%3.35-0.77%3.370.36%3.320.18%0.51%
2021-10-273.393.403.313.34-2.34%-0.06%0.81%16,326,80054,571,00082%3.34-1.56%3.38-0.27%3.360.39%3.310.21%0.46%
2021-10-263.393.433.373.420.00%0.74%3.45%19,648,20066,707,000105%3.400.21%3.390.98%3.350.51%3.310.55%0.42%
2021-10-253.393.433.323.420.00%0.94%4.01%27,799,60094,185,000154%3.390.12%3.361.05%3.330.88%3.290.67%0.31%