成本价计算(单股)
*ST金鸿( 000669.SZ 深证)
| 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 |
 | | |||||||||||||||||||
| 01-26 | 1.88 | 1.97 | 1.82 | 1.97 | 4.79% | 3.36% | 2.98% | 72,500 | 1,381 | 115% | 1.91 | -0.11% | 1.92 | -0.73% | 1.93 | -0.31% | 1.91 | -0.26% | -0.72% |  |
| 01-25 | 1.93 | 1.94 | 1.88 | 1.88 | -3.09% | -1.47% | -1.98% | 40,902 | 780 | 68% | 1.91 | -1.24% | 1.93 | -0.62% | 1.93 | -0.31% | 1.92 | -0.31% | -0.83% | |
| 01-22 | 1.94 | 1.97 | 1.90 | 1.94 | 0.00% | 0.41% | 0.83% | 50,882 | 983 | 85% | 1.93 | -0.46% | 1.94 | 0.05% | 1.94 | 0.21% | 1.92 | -0.31% | -1.06% | |
| 01-21 | 1.97 | 1.98 | 1.92 | 1.94 | -1.52% | -0.05% | 0.52% | 57,200 | 1,110 | 93% | 1.94 | -0.31% | 1.94 | -0.05% | 1.94 | 1.26% | 1.93 | -0.52% | -1.08% | |
| 01-20 | 1.92 | 1.98 | 1.91 | 1.97 | 2.60% | 1.18% | 1.55% | 63,410 | 1,234 | 101% | 1.95 | 1.14% | 1.94 | 0.67% | 1.91 | 0.53% | 1.94 | -0.87% | -1.04% | |
| 01-19 | 1.94 | 1.96 | 1.91 | 1.92 | -1.03% | -0.26% | -1.89% | 37,311 | 718 | 55% | 1.93 | -0.93% | 1.93 | 1.69% | 1.90 | -0.32% | 1.96 | -0.61% | -1.01% | |
| 01-18 | 1.93 | 1.97 | 1.91 | 1.94 | 0.00% | -0.15% | -1.47% | 58,418 | 1,135 | 80% | 1.94 | 1.62% | 1.90 | 0.42% | 1.91 | -0.26% | 1.97 | -0.71% | -0.97% | |
| 01-15 | 1.88 | 1.94 | 1.88 | 1.94 | 2.11% | 1.46% | -2.17% | 49,496 | 946 | 64% | 1.91 | 3.46% | 1.89 | -0.47% | 1.91 | -0.73% | 1.98 | -0.95% | -0.89% | |
| 01-14 | 1.85 | 1.90 | 1.80 | 1.90 | 1.06% | 2.81% | -5.09% | 75,430 | 1,394 | 88% | 1.85 | -2.89% | 1.90 | -1.96% | 1.93 | -1.94% | 2.00 | -1.33% | -0.73% | |
| 01-13 | 1.98 | 1.98 | 1.88 | 1.88 | -5.05% | -1.21% | -7.34% | 117,844 | 2,242 | 139% | 1.90 | -3.11% | 1.94 | -2.37% | 1.96 | -2.43% | 2.03 | -1.31% | -0.56% | |
| 01-12 | 2.01 | 2.01 | 1.92 | 1.98 | -0.50% | 0.81% | -3.70% | 46,487 | 913 | 57% | 1.96 | -1.46% | 1.98 | -1.10% | 2.01 | -0.74% | 2.06 | -1.34% | -0.46% | |
| 01-11 | 2.02 | 2.02 | 1.97 | 1.99 | 0.00% | -0.15% | -4.51% | 43,251 | 862 | 44% | 1.99 | 0.30% | 2.00 | -1.14% | 2.03 | -0.64% | 2.08 | -2.62% | -0.31% | |
| 01-08 | 2.00 | 2.04 | 1.93 | 1.99 | -0.50% | 0.15% | -7.01% | 65,159 | 1,294 | 49% | 1.99 | -1.93% | 2.03 | -0.78% | 2.04 | -0.97% | 2.14 | -0.51% | 0.18% | |
| 01-07 | 2.09 | 2.09 | 1.99 | 2.00 | -3.85% | -1.28% | -7.02% | 70,368 | 1,425 | 51% | 2.03 | -1.27% | 2.04 | -0.73% | 2.06 | -0.87% | 2.15 | -0.14% | 0.24% | |
| 01-06 | 2.01 | 2.13 | 1.99 | 2.08 | 2.46% | 1.36% | -3.44% | 103,266 | 2,118 | 76% | 2.05 | 0.24% | 2.06 | -0.82% | 2.08 | -0.38% | 2.15 | -0.55% | 0.17% | |
| 01-05 | 2.07 | 2.08 | 2.02 | 2.03 | -2.40% | -0.83% | -6.28% | 89,672 | 1,835 | 64% | 2.05 | -1.44% | 2.08 | -1.24% | 2.09 | -1.60% | 2.17 | -0.23% | 0.24% | |
| 01-04 | 2.09 | 2.10 | 2.06 | 2.08 | -0.95% | 0.14% | -4.19% | 81,381 | 1,690 | 58% | 2.08 | -1.05% | 2.10 | -0.10% | 2.12 | -3.15% | 2.17 | 0.14% | 0.22% | |
| 12-31 | 2.12 | 2.12 | 2.07 | 2.10 | -0.47% | 0.05% | -3.14% | 94,115 | 1,975 | 68% | 2.10 | -1.32% | 2.10 | -1.55% | 2.19 | -0.36% | 2.17 | 0.60% | 0.06% | |
| 12-30 | 2.12 | 2.18 | 2.08 | 2.11 | -0.94% | -0.80% | -2.09% | 81,636 | 1,736 | 60% | 2.13 | 1.97% | 2.14 | -3.44% | 2.20 | 0.14% | 2.16 | 0.33% | -0.24% | |
| 12-29 | 2.12 | 2.14 | 2.05 | 2.13 | -0.47% | 2.11% | -0.84% | 98,206 | 2,048 | 70% | 2.09 | -3.65% | 2.21 | -0.50% | 2.20 | -0.54% | 2.15 | -0.23% | -0.40% | |
| 12-28 | 2.21 | 2.23 | 2.14 | 2.14 | -4.89% | -1.15% | -0.60% | 197,233 | 4,269 | 153% | 2.17 | -4.96% | 2.22 | -0.14% | 2.21 | 0.00% | 2.15 | 0.09% | -0.39% | |
| 12-25 | 2.23 | 2.32 | 2.17 | 2.25 | 1.81% | -1.23% | 4.60% | 331,395 | 7,548 | 310% | 2.28 | 4.78% | 2.23 | 3.01% | 2.21 | 3.42% | 2.15 | 2.28% | -0.41% | |
| 12-24 | 2.09 | 2.21 | 2.07 | 2.21 | 5.24% | 1.66% | 5.09% | 135,636 | 2,948 | 163% | 2.17 | 3.97% | 2.16 | 0.75% | 2.13 | 2.60% | 2.10 | 0.14% | -0.67% | |
| 12-23 | 2.12 | 2.14 | 2.03 | 2.10 | -1.87% | 0.43% | 0.00% | 76,062 | 1,590 | 95% | 2.09 | -4.48% | 2.15 | 0.80% | 2.08 | 0.44% | 2.10 | -0.90% | -0.67% | |
| 12-22 | 2.15 | 2.25 | 2.14 | 2.14 | -0.47% | -2.24% | 0.99% | 121,431 | 2,658 | 158% | 2.19 | 2.53% | 2.13 | 4.72% | 2.07 | 1.22% | 2.12 | 0.14% | -0.59% | |
| 12-21 | 2.05 | 2.15 | 2.03 | 2.15 | 4.88% | 0.70% | 1.61% | 111,647 | 2,383 | 157% | 2.14 | 5.69% | 2.03 | 1.86% | 2.05 | 0.84% | 2.12 | -0.38% | -0.63% | |
| 12-18 | 1.93 | 2.05 | 1.92 | 2.05 | 5.13% | 1.49% | -3.48% | 76,231 | 1,539 | 110% | 2.02 | 4.72% | 2.00 | -0.89% | 2.03 | -1.22% | 2.12 | -1.44% | -0.68% | |
| 12-17 | 1.97 | 1.99 | 1.92 | 1.95 | -3.47% | 1.09% | -9.51% | 103,247 | 1,991 | 143% | 1.93 | -5.58% | 2.01 | -3.82% | 2.05 | -3.70% | 2.16 | -2.45% | -0.55% | |
| 12-16 | 2.12 | 2.14 | 2.02 | 2.02 | -5.16% | -1.13% | -8.56% | 99,675 | 2,036 | 149% | 2.04 | -4.89% | 2.09 | -3.15% | 2.13 | -3.35% | 2.21 | -1.30% | -0.32% | |
| 12-15 | 2.18 | 2.19 | 2.13 | 2.13 | 0.00% | -0.84% | -4.83% | 42,197 | 906 | 69% | 2.15 | -1.01% | 2.16 | -1.14% | 2.21 | -0.81% | 2.24 | -0.09% | -0.22% | |