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 |
 | | |||||||||||||||||||
| 08-04 | 2.23 | 2.24 | 2.18 | 2.24 | 5.16% | 0.27% | 12.73% | 114,477 | 2,557 | 183% | 2.23 | 6.89% | 2.11 | 3.95% | 2.05 | 3.84% | 1.99 | 2.79% | 0.79% | |
| 08-03 | 1.96 | 2.13 | 1.96 | 2.13 | 4.93% | 1.91% | 10.19% | 98,073 | 2,049 | 169% | 2.09 | 3.57% | 2.03 | 3.37% | 1.98 | 2.49% | 1.93 | 1.90% | 0.55% | |
| 07-31 | 2.04 | 2.04 | 1.95 | 2.03 | 4.64% | 0.59% | 7.01% | 150,938 | 3,045 | 281% | 2.02 | 4.89% | 1.96 | 5.15% | 1.93 | 3.82% | 1.90 | 2.71% | 0.40% | |
| 07-30 | 1.85 | 1.94 | 1.85 | 1.94 | 4.86% | 0.83% | 5.04% | 51,918 | 998 | 117% | 1.92 | 5.31% | 1.86 | 1.75% | 1.86 | 0.92% | 1.85 | 0.65% | 0.20% | |
| 07-29 | 1.83 | 1.85 | 1.80 | 1.85 | 1.09% | 1.26% | 0.82% | 52,894 | 966 | 111% | 1.83 | -0.27% | 1.83 | -0.92% | 1.84 | -0.59% | 1.84 | 0.00% | 0.18% |  |
| 07-28 | 1.82 | 1.87 | 1.81 | 1.83 | -1.08% | -0.11% | -0.27% | 41,812 | 765 | 79% | 1.83 | -0.11% | 1.85 | -0.16% | 1.85 | -0.11% | 1.84 | -0.60% | 0.25% | |
| 07-27 | 1.86 | 1.86 | 1.80 | 1.85 | -1.07% | 0.87% | 0.22% | 36,992 | 678 | 66% | 1.83 | -1.61% | 1.85 | -0.64% | 1.86 | 0.27% | 1.85 | -0.65% | 0.42% | |
| 07-24 | 1.85 | 1.90 | 1.82 | 1.87 | 1.63% | 0.32% | 0.65% | 71,981 | 1,341 | 120% | 1.86 | 1.19% | 1.86 | 0.32% | 1.85 | 0.93% | 1.86 | 0.16% | 0.61% | |
| 07-23 | 1.85 | 1.87 | 1.82 | 1.84 | -1.60% | -0.11% | -0.81% | 29,600 | 545 | 44% | 1.84 | -1.76% | 1.86 | 0.65% | 1.83 | 0.27% | 1.86 | 0.49% | 0.69% | |
| 07-22 | 1.85 | 1.89 | 1.85 | 1.87 | 1.08% | -0.27% | 1.30% | 50,674 | 950 | 70% | 1.88 | 1.63% | 1.85 | 1.77% | 1.83 | 0.38% | 1.85 | 0.44% | 0.68% | |
| 07-21 | 1.88 | 1.88 | 1.82 | 1.85 | 0.54% | 0.27% | 0.65% | 39,503 | 728 | 52% | 1.85 | 1.88% | 1.81 | 0.28% | 1.82 | -1.03% | 1.84 | 0.44% | 0.68% | |
| 07-20 | 1.80 | 1.84 | 1.78 | 1.84 | 3.95% | 1.60% | 0.55% | 44,663 | 808 | 55% | 1.81 | 1.57% | 1.81 | -0.55% | 1.84 | -1.24% | 1.83 | 0.38% | 0.71% | |
| 07-17 | 1.78 | 1.83 | 1.76 | 1.77 | -1.12% | -0.73% | -2.91% | 38,625 | 688 | 44% | 1.78 | -2.09% | 1.82 | -2.00% | 1.86 | -0.05% | 1.82 | 0.66% | 0.74% | |
| 07-16 | 1.80 | 1.85 | 1.79 | 1.79 | -1.10% | -1.70% | -1.16% | 63,772 | 1,161 | 69% | 1.82 | -0.49% | 1.86 | -1.59% | 1.86 | 0.49% | 1.81 | 0.50% | 0.72% | |
| 07-15 | 1.85 | 1.88 | 1.81 | 1.81 | -5.24% | -1.09% | 0.44% | 108,374 | 1,982 | 122% | 1.83 | -4.84% | 1.89 | -0.11% | 1.86 | 0.32% | 1.80 | 0.67% | 0.70% | |
| 07-14 | 1.96 | 1.99 | 1.90 | 1.91 | -1.55% | -0.68% | 6.70% | 70,773 | 1,361 | 90% | 1.92 | -0.10% | 1.89 | 2.06% | 1.85 | 1.43% | 1.79 | 1.07% | 0.67% | |
| 07-13 | 1.84 | 1.95 | 1.83 | 1.94 | 4.30% | 0.78% | 9.54% | 83,245 | 1,602 | 109% | 1.93 | 4.39% | 1.85 | 2.10% | 1.82 | 1.73% | 1.77 | 1.32% | 0.67% | |
| 07-10 | 1.80 | 1.90 | 1.77 | 1.86 | 2.76% | 0.87% | 6.41% | 136,214 | 2,512 | 178% | 1.84 | 3.31% | 1.81 | 1.86% | 1.79 | 1.93% | 1.75 | 0.92% | 0.58% | |
| 07-09 | 1.80 | 1.81 | 1.77 | 1.81 | 0.00% | 1.40% | 4.50% | 90,559 | 1,616 | 107% | 1.79 | 0.17% | 1.78 | 0.68% | 1.76 | 1.09% | 1.73 | 0.35% | 0.70% | |
| 07-08 | 1.76 | 1.81 | 1.75 | 1.81 | 1.69% | 1.57% | 4.87% | 74,273 | 1,323 | 95% | 1.78 | 0.91% | 1.77 | 1.32% | 1.74 | 1.11% | 1.73 | 0.52% | 0.72% | |
| 07-07 | 1.76 | 1.79 | 1.74 | 1.78 | 1.14% | 0.79% | 3.67% | 86,515 | 1,528 | 113% | 1.77 | 0.74% | 1.74 | 1.57% | 1.72 | 1.06% | 1.72 | 0.65% | 0.74% | |
| 07-06 | 1.74 | 1.80 | 1.71 | 1.76 | 1.73% | 0.40% | 3.17% | 92,426 | 1,620 | 130% | 1.75 | 2.16% | 1.72 | 1.84% | 1.70 | 1.13% | 1.71 | 0.71% | 0.71% | |
| 07-03 | 1.65 | 1.73 | 1.64 | 1.73 | 4.85% | 0.82% | 2.13% | 111,242 | 1,909 | 167% | 1.72 | 4.57% | 1.69 | 1.51% | 1.68 | -1.17% | 1.69 | 0.53% | 0.67% | |
| 07-02 | 1.63 | 1.66 | 1.62 | 1.65 | 0.00% | 0.55% | -2.08% | 45,317 | 743 | 73% | 1.64 | -0.91% | 1.66 | -0.72% | 1.70 | -0.64% | 1.69 | 0.24% | 0.66% | |
| 07-01 | 1.68 | 1.69 | 1.63 | 1.65 | -1.20% | -0.36% | -1.84% | 49,065 | 812 | 79% | 1.66 | -1.37% | 1.67 | -2.73% | 1.71 | -0.06% | 1.68 | 0.36% | 0.73% | |
| 06-30 | 1.71 | 1.71 | 1.65 | 1.67 | -1.76% | -0.54% | -0.30% | 56,259 | 944 | 90% | 1.68 | 0.12% | 1.72 | -0.64% | 1.72 | 0.29% | 1.68 | 1.09% | 0.77% | |
| 06-29 | 1.67 | 1.71 | 1.65 | 1.70 | 0.59% | 1.37% | 2.60% | 62,107 | 1,041 | 90% | 1.68 | -3.79% | 1.73 | 0.00% | 1.71 | 0.29% | 1.66 | 0.42% | 0.74% | |
| 06-24 | 1.85 | 1.85 | 1.67 | 1.69 | -3.98% | -3.04% | 2.42% | 200,589 | 3,496 | 261% | 1.74 | -0.97% | 1.73 | 3.66% | 1.71 | 3.65% | 1.65 | 2.17% | 0.89% | |
| 06-23 | 1.76 | 1.76 | 1.76 | 1.76 | 4.76% | 0.00% | 8.98% | 25,345 | 446 | 38% | 1.76 | 5.52% | 1.67 | 2.33% | 1.65 | 1.54% | 1.62 | 0.50% | 0.81% | |
| 06-22 | 1.61 | 1.68 | 1.60 | 1.68 | 0.00% | 0.72% | 4.54% | 53,360 | 890 | 69% | 1.67 | 4.19% | 1.63 | 1.49% | 1.62 | 1.06% | 1.61 | 0.69% | 0.88% | |