*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 1.03 | 1.04 | 1.01 | 1.04 | 0.00% | 1.76% | 0.19% | 7,143,100 | 7,297,000 | 127% | 1.02 | -2.39% | 1.04 | -1.14% | 1.04 | -0.76% | 1.04 | -0.10% | -0.13% |  |
| 2021-01-21 | 1.04 | 1.08 | 1.03 | 1.04 | 0.00% | -0.67% | 0.10% | 8,522,000 | 8,921,000 | 169% | 1.05 | 0.19% | 1.05 | -0.19% | 1.05 | 0.10% | 1.04 | 0.39% | -0.14% | |
| 2021-01-20 | 1.07 | 1.07 | 1.02 | 1.04 | -1.89% | -0.48% | 0.48% | 4,636,300 | 4,845,000 | 100% | 1.05 | -1.60% | 1.05 | -0.10% | 1.05 | 0.29% | 1.04 | 0.29% | -0.23% | |
| 2021-01-19 | 1.04 | 1.09 | 1.03 | 1.06 | 1.92% | -0.19% | 2.71% | 4,897,700 | 5,200,000 | 106% | 1.06 | 1.63% | 1.05 | 0.57% | 1.05 | 0.87% | 1.03 | 0.39% | -0.45% | |
| 2021-01-18 | 1.05 | 1.06 | 1.03 | 1.04 | -0.95% | -0.48% | 1.17% | 2,054,600 | 2,147,000 | 43% | 1.05 | -0.48% | 1.05 | 0.48% | 1.04 | 0.29% | 1.03 | 0.49% | -0.84% | |
| 2021-01-15 | 1.07 | 1.08 | 1.03 | 1.05 | -1.87% | 0.00% | 2.64% | 6,467,600 | 6,788,000 | 112% | 1.05 | 0.38% | 1.04 | 1.07% | 1.03 | 0.68% | 1.02 | -0.10% | -1.40% | |
| 2021-01-14 | 1.02 | 1.07 | 1.00 | 1.07 | 4.90% | 2.29% | 4.49% | 9,538,900 | 9,979,000 | 164% | 1.05 | 3.26% | 1.03 | 1.48% | 1.03 | 1.38% | 1.02 | -0.10% | -1.53% | |
| 2021-01-13 | 1.02 | 1.02 | 1.00 | 1.02 | 0.00% | 0.69% | -0.49% | 2,886,800 | 2,923,000 | 51% | 1.01 | -0.20% | 1.02 | 0.10% | 1.01 | -0.20% | 1.03 | -0.20% | -1.72% | |
| 2021-01-12 | 1.02 | 1.03 | 1.00 | 1.02 | 0.00% | 0.49% | -0.68% | 5,679,600 | 5,767,000 | 93% | 1.02 | -0.49% | 1.02 | 0.20% | 1.02 | -0.30% | 1.03 | -0.96% | -1.84% | |
| 2021-01-11 | 1.02 | 1.03 | 1.00 | 1.02 | 0.00% | 0.00% | -1.64% | 3,089,000 | 3,151,000 | 44% | 1.02 | 1.09% | 1.01 | 0.00% | 1.02 | 0.49% | 1.04 | -1.43% | -2.13% | |
| 2021-01-08 | 1.00 | 1.02 | 1.00 | 1.02 | 0.99% | 1.09% | -3.04% | 2,954,000 | 2,982,000 | 33% | 1.01 | -0.10% | 1.01 | -0.59% | 1.01 | -0.98% | 1.05 | -0.19% | -2.49% | |
| 2021-01-07 | 1.01 | 1.02 | 1.00 | 1.01 | 0.00% | 0.00% | -4.17% | 4,593,900 | 4,638,000 | 52% | 1.01 | -0.79% | 1.02 | 0.49% | 1.02 | -0.78% | 1.05 | -0.47% | -2.67% | |
| 2021-01-06 | 1.03 | 1.03 | 1.01 | 1.01 | -2.88% | -0.79% | -4.63% | 4,980,700 | 5,072,000 | 58% | 1.02 | -0.97% | 1.01 | -1.17% | 1.03 | -0.19% | 1.06 | -1.94% | -2.84% | |
| 2021-01-05 | 1.01 | 1.04 | 1.01 | 1.04 | 0.00% | 1.17% | -3.70% | 5,655,800 | 5,812,000 | 63% | 1.03 | 2.09% | 1.03 | -0.77% | 1.03 | -1.15% | 1.08 | -3.49% | -2.84% | |
| 2021-01-04 | 1.00 | 1.05 | 1.00 | 1.04 | -0.95% | 3.28% | -7.06% | 13,232,500 | 13,328,000 | 127% | 1.01 | -5.09% | 1.03 | -1.71% | 1.05 | -2.70% | 1.12 | -5.17% | -2.63% | |
| 2020-12-31 | 1.09 | 1.09 | 1.05 | 1.05 | -0.94% | -1.04% | -11.02% | 6,629,300 | 7,034,000 | 53% | 1.06 | -0.19% | 1.05 | -0.76% | 1.07 | -0.28% | 1.18 | -1.34% | -2.51% | |
| 2020-12-30 | 1.03 | 1.09 | 1.03 | 1.06 | 0.00% | -0.28% | -11.37% | 6,016,700 | 6,395,000 | 47% | 1.06 | 2.61% | 1.06 | -1.58% | 1.08 | -0.55% | 1.20 | -2.05% | -2.46% | |
| 2020-12-29 | 1.02 | 1.06 | 1.02 | 1.06 | 0.00% | 2.32% | -13.19% | 7,262,300 | 7,521,000 | 52% | 1.04 | -3.18% | 1.08 | -0.92% | 1.08 | -3.22% | 1.22 | -1.37% | -2.32% | |
| 2020-12-28 | 1.07 | 1.09 | 1.06 | 1.06 | -5.36% | -0.93% | -14.38% | 14,565,300 | 15,587,000 | 112% | 1.07 | -2.46% | 1.09 | -1.63% | 1.12 | -6.36% | 1.24 | -3.81% | -2.18% | |
| 2020-12-25 | 1.06 | 1.16 | 1.06 | 1.12 | 0.00% | 2.10% | -12.98% | 20,027,800 | 21,978,000 | 160% | 1.10 | -2.14% | 1.11 | -9.20% | 1.20 | -6.71% | 1.29 | -5.09% | -1.77% | |
| 2020-12-24 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | -0.09% | -17.40% | 1,534,000 | 1,719,000 | 13% | 1.12 | -5.00% | 1.22 | -5.00% | 1.28 | -0.62% | 1.36 | -1.95% | -1.22% | |
| 2020-12-23 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 0.00% | -14.68% | 1,685,800 | 1,990,000 | 13% | 1.18 | -4.99% | 1.28 | -0.54% | 1.29 | -1.38% | 1.38 | -2.19% | -0.94% | |
| 2020-12-22 | 1.27 | 1.30 | 1.24 | 1.24 | -5.34% | -0.16% | -12.31% | 8,504,300 | 10,565,000 | 62% | 1.24 | -5.77% | 1.29 | -0.92% | 1.31 | -1.06% | 1.41 | -1.94% | -0.67% | |
| 2020-12-21 | 1.34 | 1.35 | 1.31 | 1.31 | -5.07% | -0.61% | -9.15% | 13,894,400 | 18,308,000 | 99% | 1.32 | 2.33% | 1.30 | -1.14% | 1.32 | -2.51% | 1.44 | -1.44% | -0.43% | |
| 2020-12-18 | 1.25 | 1.38 | 1.25 | 1.38 | 4.55% | 7.14% | -5.67% | 31,472,800 | 40,538,000 | 226% | 1.29 | -2.42% | 1.32 | -4.22% | 1.36 | -7.82% | 1.46 | -3.94% | -0.27% | |
| 2020-12-17 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 0.00% | -13.33% | 7,467,400 | 9,857,000 | 66% | 1.32 | -5.04% | 1.37 | -6.34% | 1.47 | -3.80% | 1.52 | -0.78% | 0.14% | |
| 2020-12-16 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 0.00% | -9.45% | 10,722,300 | 14,904,000 | 92% | 1.39 | -4.80% | 1.47 | -6.57% | 1.53 | -3.05% | 1.54 | -0.65% | 0.21% | |
| 2020-12-15 | 1.46 | 1.46 | 1.46 | 1.46 | -5.19% | 0.00% | -5.50% | 2,386,000 | 3,484,000 | 21% | 1.46 | -6.71% | 1.57 | -1.20% | 1.58 | 0.32% | 1.55 | 0.00% | 0.26% | |
| 2020-12-14 | 1.58 | 1.58 | 1.54 | 1.54 | -4.94% | -1.60% | -0.32% | 8,437,800 | 13,202,000 | 79% | 1.57 | -2.37% | 1.59 | 0.13% | 1.57 | 0.19% | 1.55 | 0.26% | 0.25% | |
| 2020-12-11 | 1.59 | 1.62 | 1.58 | 1.62 | 0.00% | 1.06% | 5.13% | 9,065,600 | 14,529,000 | 88% | 1.60 | 0.57% | 1.59 | 1.28% | 1.57 | 0.64% | 1.54 | 0.46% | 0.22% | | |
|
