成本价计算(单股)
美克家居( 600337.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-11 | 2.86 | 2.88 | 2.82 | 2.87 | 0.00% | 0.74% | 1.06% | 79,376 | 2,261 | 112% | 2.85 | 0.04% | 2.86 | -0.52% | 2.86 | -0.14% | 2.84 | 0.04% | -0.06% |  |
| 01-10 | 2.87 | 2.87 | 2.82 | 2.87 | 0.00% | 0.77% | 1.09% | 38,376 | 1,092 | 55% | 2.85 | -0.77% | 2.87 | -0.14% | 2.87 | 0.39% | 2.84 | 0.11% | -0.11% | |
| 01-09 | 2.89 | 2.90 | 2.85 | 2.87 | -0.69% | 0.00% | 1.20% | 54,857 | 1,574 | 79% | 2.87 | -0.45% | 2.87 | 0.07% | 2.86 | 0.39% | 2.84 | 0.21% | -0.18% | |
| 01-06 | 2.87 | 2.91 | 2.86 | 2.89 | 0.00% | 0.24% | 2.12% | 60,317 | 1,738 | 88% | 2.88 | 0.52% | 2.87 | 0.88% | 2.85 | 0.64% | 2.83 | 0.18% | -0.28% | |
| 01-05 | 2.88 | 2.90 | 2.85 | 2.89 | 0.35% | 0.77% | 2.30% | 53,475 | 1,533 | 78% | 2.87 | 0.04% | 2.85 | 0.57% | 2.83 | 0.14% | 2.83 | 0.11% | -0.35% | |
| 01-04 | 2.80 | 2.90 | 2.79 | 2.88 | 2.49% | 0.45% | 2.06% | 101,656 | 2,914 | 152% | 2.87 | 2.25% | 2.83 | 1.07% | 2.82 | 0.28% | 2.82 | 0.21% | -0.39% | |
| 01-03 | 2.82 | 2.85 | 2.79 | 2.81 | -0.35% | 0.21% | -0.21% | 72,727 | 2,039 | 114% | 2.80 | -0.07% | 2.80 | -0.43% | 2.82 | 0.00% | 2.82 | -0.35% | -0.46% | |
| 12-30 | 2.80 | 2.84 | 2.77 | 2.82 | 0.36% | 0.50% | -0.21% | 61,807 | 1,734 | 93% | 2.81 | 0.36% | 2.81 | -0.32% | 2.82 | 0.07% | 2.83 | -0.28% | -0.48% | |
| 12-29 | 2.83 | 2.85 | 2.77 | 2.81 | -0.35% | 0.50% | -0.85% | 91,840 | 2,567 | 139% | 2.80 | -1.38% | 2.82 | -0.21% | 2.81 | -0.28% | 2.83 | -0.42% | -0.47% | |
| 12-28 | 2.84 | 2.86 | 2.79 | 2.82 | -1.05% | -0.53% | -0.91% | 90,314 | 2,560 | 148% | 2.84 | -0.11% | 2.83 | 0.53% | 2.82 | 0.14% | 2.85 | -0.39% | -0.45% | |
| 12-27 | 2.80 | 2.86 | 2.80 | 2.85 | 1.79% | 0.42% | -0.25% | 74,128 | 2,104 | 130% | 2.84 | 1.58% | 2.81 | 0.25% | 2.82 | 0.07% | 2.86 | -0.45% | -0.42% | |
| 12-26 | 2.81 | 2.81 | 2.78 | 2.80 | 0.00% | 0.21% | -2.44% | 39,686 | 1,108 | 70% | 2.79 | 0.07% | 2.81 | -0.28% | 2.82 | -0.78% | 2.87 | -0.59% | -0.40% | |
| 12-23 | 2.81 | 2.82 | 2.77 | 2.80 | -0.36% | 0.29% | -3.01% | 50,434 | 1,408 | 80% | 2.79 | -1.27% | 2.81 | -0.53% | 2.84 | -0.63% | 2.89 | -0.79% | -0.35% | |
| 12-22 | 2.82 | 2.86 | 2.80 | 2.81 | -1.06% | -0.64% | -3.44% | 55,855 | 1,579 | 78% | 2.83 | 0.25% | 2.83 | -0.84% | 2.86 | -0.52% | 2.91 | -0.58% | -0.27% | |
| 12-21 | 2.80 | 2.85 | 2.80 | 2.84 | 0.00% | 0.67% | -2.97% | 38,511 | 1,086 | 50% | 2.82 | -0.53% | 2.85 | -0.59% | 2.87 | -0.66% | 2.93 | -0.27% | -0.21% | |
| 12-20 | 2.82 | 2.87 | 2.80 | 2.84 | -0.35% | 0.14% | -3.24% | 56,349 | 1,597 | 70% | 2.84 | -1.39% | 2.87 | -0.73% | 2.89 | -0.76% | 2.94 | -0.44% | -0.17% | |
| 12-19 | 2.90 | 2.94 | 2.82 | 2.85 | -0.70% | -0.90% | -3.32% | 98,494 | 2,833 | 122% | 2.88 | -0.59% | 2.89 | -0.96% | 2.91 | -0.72% | 2.95 | -0.57% | -0.12% | |
| 12-16 | 2.92 | 2.93 | 2.86 | 2.87 | -1.03% | -0.80% | -3.20% | 54,180 | 1,567 | 66% | 2.89 | -0.86% | 2.92 | -0.71% | 2.93 | -0.64% | 2.97 | -0.20% | -0.03% | |
| 12-15 | 2.94 | 2.96 | 2.90 | 2.90 | -1.69% | -0.62% | -2.39% | 47,593 | 1,388 | 59% | 2.92 | -1.02% | 2.94 | -0.27% | 2.95 | -0.41% | 2.97 | -0.17% | -0.01% | |
| 12-14 | 2.96 | 2.98 | 2.93 | 2.95 | -0.67% | 0.07% | -0.87% | 50,277 | 1,482 | 62% | 2.95 | -0.10% | 2.95 | -0.34% | 2.96 | -0.03% | 2.98 | -0.13% | 0.01% | |
| 12-13 | 2.94 | 2.97 | 2.92 | 2.97 | 1.37% | 0.64% | -0.34% | 59,631 | 1,760 | 70% | 2.95 | 0.20% | 2.96 | -0.34% | 2.97 | -0.24% | 2.98 | -0.23% | 0.04% | |
| 12-12 | 2.98 | 2.99 | 2.91 | 2.93 | -0.68% | -0.51% | -1.91% | 96,460 | 2,840 | 102% | 2.95 | -0.88% | 2.97 | -0.20% | 2.97 | -0.44% | 2.99 | -0.07% | 0.11% | |
| 12-09 | 2.99 | 3.02 | 2.95 | 2.95 | -1.34% | -0.71% | -1.30% | 131,027 | 3,892 | 141% | 2.97 | -0.54% | 2.97 | -0.30% | 2.99 | -0.17% | 2.99 | -0.03% | 0.13% | |
| 12-08 | 2.97 | 3.01 | 2.95 | 2.99 | 1.01% | 0.10% | 0.00% | 103,289 | 3,085 | 120% | 2.99 | 0.88% | 2.98 | -0.33% | 2.99 | -0.07% | 2.99 | 0.07% | 0.18% | |
| 12-07 | 2.99 | 2.99 | 2.93 | 2.96 | -1.00% | -0.03% | -0.94% | 73,836 | 2,186 | 89% | 2.96 | -1.33% | 2.99 | -0.30% | 2.99 | -0.23% | 2.99 | 0.10% | 0.21% | |
| 12-06 | 3.03 | 3.03 | 2.98 | 2.99 | -0.99% | -0.37% | 0.17% | 70,844 | 2,125 | 87% | 3.00 | -0.30% | 3.00 | 0.07% | 3.00 | -0.17% | 2.99 | 0.07% | 0.24% | |
| 12-05 | 3.00 | 3.03 | 2.98 | 3.02 | 1.34% | 0.33% | 1.24% | 103,511 | 3,115 | 126% | 3.01 | 0.91% | 3.00 | 0.23% | 3.00 | 0.40% | 2.98 | 0.30% | 0.28% | |
| 12-02 | 3.01 | 3.01 | 2.97 | 2.98 | -1.00% | -0.10% | 0.20% | 42,675 | 1,273 | 50% | 2.98 | -0.40% | 2.99 | -0.40% | 2.99 | 0.03% | 2.97 | -0.03% | 0.30% | |
| 12-01 | 3.01 | 3.02 | 2.98 | 3.01 | 0.67% | 0.50% | 1.18% | 70,658 | 2,116 | 76% | 3.00 | 0.00% | 3.01 | 0.40% | 2.99 | 0.20% | 2.98 | 0.10% | 0.42% | |
| 11-30 | 3.03 | 3.05 | 2.96 | 2.99 | 0.00% | -0.17% | 0.61% | 85,874 | 2,572 | 87% | 3.00 | -0.63% | 2.99 | 0.17% | 2.99 | 0.37% | 2.97 | 0.17% | 0.53% | |