*ST金洲( 000587.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-22 | 1.46 | 1.48 | 1.46 | 1.48 | -0.67% | 0.75% | 1.79% | 5,084,500 | 7,469,000 | 23% | 1.47 | -0.81% | 1.48 | 1.65% | 1.45 | 0.48% | 1.45 | -0.27% | -0.20% |  |
| 2020-09-21 | 1.49 | 1.52 | 1.45 | 1.49 | -1.32% | 0.61% | 2.19% | 22,209,900 | 32,883,000 | 95% | 1.48 | -0.27% | 1.46 | 0.76% | 1.45 | 0.42% | 1.46 | 0.14% | -0.22% |  |
| 2020-09-18 | 1.44 | 1.52 | 1.43 | 1.51 | 4.14% | 1.68% | 3.71% | 49,029,200 | 72,830,000 | 198% | 1.49 | 4.21% | 1.45 | 2.26% | 1.44 | 1.48% | 1.46 | 0.28% | -0.22% | |
| 2020-09-17 | 1.37 | 1.45 | 1.34 | 1.45 | 5.07% | 1.75% | -0.14% | 52,871,200 | 75,358,000 | 225% | 1.43 | 3.64% | 1.42 | 0.71% | 1.42 | -1.05% | 1.45 | -0.41% | -0.22% |  |
| 2020-09-16 | 1.40 | 1.40 | 1.36 | 1.38 | -1.43% | 0.36% | -5.35% | 9,435,000 | 12,970,000 | 43% | 1.38 | -2.55% | 1.41 | -1.20% | 1.44 | -1.38% | 1.46 | 0.00% | -0.14% | |
| 2020-09-15 | 1.43 | 1.44 | 1.38 | 1.40 | -2.10% | -0.78% | -3.98% | 22,382,800 | 31,582,000 | 102% | 1.41 | -1.47% | 1.42 | -2.67% | 1.46 | -1.69% | 1.46 | -0.21% | -0.12% | |
| 2020-09-14 | 1.45 | 1.45 | 1.42 | 1.43 | -1.38% | -0.14% | -2.12% | 7,688,600 | 11,010,000 | 37% | 1.43 | -0.35% | 1.46 | -1.15% | 1.48 | 0.41% | 1.46 | 0.28% | 0.04% | |
| 2020-09-11 | 1.47 | 1.47 | 1.40 | 1.45 | -0.68% | 0.90% | -0.48% | 14,380,200 | 20,659,000 | 64% | 1.44 | -3.62% | 1.48 | -1.20% | 1.47 | -0.34% | 1.46 | 0.07% | 0.14% | |
| 2020-09-10 | 1.51 | 1.53 | 1.45 | 1.46 | -2.67% | -2.08% | 0.27% | 20,214,800 | 30,135,000 | 90% | 1.49 | -0.86% | 1.50 | 1.35% | 1.48 | 0.48% | 1.46 | -1.36% | 0.36% | |
| 2020-09-09 | 1.51 | 1.53 | 1.48 | 1.50 | -1.96% | -0.27% | 1.63% | 14,318,200 | 21,528,000 | 53% | 1.50 | 0.33% | 1.48 | 0.27% | 1.47 | 0.89% | 1.48 | -0.54% | 0.98% | |
| 2020-09-08 | 1.46 | 1.53 | 1.46 | 1.53 | 3.38% | 2.07% | 3.10% | 24,454,800 | 36,663,000 | 85% | 1.50 | 3.24% | 1.47 | 0.96% | 1.46 | 0.76% | 1.48 | -0.40% | 1.31% | |
| 2020-09-07 | 1.40 | 1.52 | 1.39 | 1.48 | 1.37% | 1.93% | -0.67% | 37,877,600 | 55,003,000 | 107% | 1.45 | -1.76% | 1.46 | 0.69% | 1.45 | 0.63% | 1.49 | 0.13% | 1.61% | |
| 2020-09-04 | 1.42 | 1.53 | 1.42 | 1.46 | -2.01% | -1.22% | -1.88% | 27,033,400 | 39,946,000 | 75% | 1.48 | 1.86% | 1.45 | 1.26% | 1.44 | 0.70% | 1.49 | 0.20% | 1.75% | |
| 2020-09-03 | 1.41 | 1.50 | 1.39 | 1.49 | 4.20% | 2.69% | 0.34% | 25,761,700 | 37,377,000 | 72% | 1.45 | 3.35% | 1.43 | 1.20% | 1.43 | -3.51% | 1.49 | 0.41% | 1.61% | |
| 2020-09-02 | 1.43 | 1.44 | 1.38 | 1.43 | 0.00% | 1.85% | -3.31% | 17,530,800 | 24,613,000 | 47% | 1.40 | -1.75% | 1.41 | -0.84% | 1.48 | -1.53% | 1.48 | 0.20% | 1.51% | |
| 2020-09-01 | 1.44 | 1.45 | 1.41 | 1.43 | -0.69% | 0.07% | -3.12% | 12,310,100 | 17,586,000 | 32% | 1.43 | 1.06% | 1.43 | -4.81% | 1.50 | -0.60% | 1.48 | 1.44% | 1.56% | |
| 2020-08-31 | 1.36 | 1.45 | 1.36 | 1.44 | 0.70% | 1.84% | -1.03% | 26,251,900 | 37,132,000 | 61% | 1.41 | -1.74% | 1.50 | -2.28% | 1.51 | 0.20% | 1.46 | 1.25% | 1.46% | |
| 2020-08-28 | 1.46 | 1.49 | 1.43 | 1.43 | -4.67% | -0.63% | -0.49% | 22,048,400 | 31,728,000 | 49% | 1.44 | -7.34% | 1.53 | -0.26% | 1.51 | 0.07% | 1.44 | 2.21% | 1.38% | |
| 2020-08-27 | 1.56 | 1.64 | 1.50 | 1.50 | -5.06% | -3.41% | 6.69% | 64,446,300 | 100,053,000 | 145% | 1.55 | -0.32% | 1.54 | 2.26% | 1.51 | 2.10% | 1.41 | 4.93% | 1.22% | |
| 2020-08-26 | 1.51 | 1.60 | 1.50 | 1.58 | 2.60% | 1.41% | 17.91% | 29,977,900 | 46,715,000 | 65% | 1.56 | 2.70% | 1.50 | 1.55% | 1.48 | 1.58% | 1.34 | 2.68% | 0.60% | |
| 2020-08-25 | 1.49 | 1.54 | 1.45 | 1.54 | 4.76% | 1.52% | 18.01% | 79,381,100 | 120,391,000 | 158% | 1.52 | 4.69% | 1.48 | 4.15% | 1.46 | 4.68% | 1.31 | 2.68% | 0.46% | |
| 2020-08-24 | 1.39 | 1.47 | 1.38 | 1.47 | 5.00% | 1.45% | 15.66% | 50,300,400 | 72,905,000 | 113% | 1.45 | 3.50% | 1.42 | 1.57% | 1.39 | 3.19% | 1.27 | 1.52% | 0.78% | |
| 2020-08-21 | 1.39 | 1.42 | 1.38 | 1.40 | 0.72% | 0.00% | 11.82% | 17,455,300 | 24,432,000 | 42% | 1.40 | 1.16% | 1.40 | 2.49% | 1.35 | 3.14% | 1.25 | -1.18% | 0.74% | |
| 2020-08-20 | 1.34 | 1.42 | 1.33 | 1.39 | 1.46% | 0.43% | 9.71% | 29,231,800 | 40,465,000 | 61% | 1.38 | -1.84% | 1.37 | 2.25% | 1.31 | 4.31% | 1.27 | -0.63% | 1.22% | |
| 2020-08-19 | 1.36 | 1.44 | 1.35 | 1.37 | -0.72% | -2.84% | 7.45% | 36,499,400 | 51,468,000 | 74% | 1.41 | 6.10% | 1.34 | 4.87% | 1.25 | 2.71% | 1.28 | 0.71% | 1.67% | |
| 2020-08-18 | 1.31 | 1.38 | 1.27 | 1.38 | 5.34% | 3.84% | 9.00% | 62,359,000 | 82,880,000 | 110% | 1.33 | 2.94% | 1.27 | 5.73% | 1.22 | 1.92% | 1.27 | 0.48% | 2.02% | |
| 2020-08-17 | 1.21 | 1.31 | 1.21 | 1.31 | 4.80% | 1.47% | 3.97% | 56,013,300 | 72,337,000 | 99% | 1.29 | 7.23% | 1.20 | 2.47% | 1.20 | 1.61% | 1.26 | 0.40% | 2.30% | |
| 2020-08-14 | 1.18 | 1.26 | 1.16 | 1.25 | 4.17% | 3.82% | -0.40% | 64,611,100 | 77,788,000 | 115% | 1.20 | 3.97% | 1.18 | 0.77% | 1.18 | -4.39% | 1.26 | 0.64% | 2.37% | |
| 2020-08-13 | 1.11 | 1.21 | 1.10 | 1.20 | 4.35% | 3.63% | -3.77% | 103,121,800 | 119,366,000 | 177% | 1.16 | -1.36% | 1.17 | -1.10% | 1.23 | -5.89% | 1.25 | -1.27% | 2.59% | |
| 2020-08-12 | 1.15 | 1.27 | 1.15 | 1.15 | 0.00% | -2.04% | -8.95% | 83,753,800 | 98,363,000 | 173% | 1.17 | -2.98% | 1.18 | -14.87% | 1.31 | -2.68% | 1.26 | 1.28% | 2.79% | | |
|
