成本价计算(单股)
金鸿控股( 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 |
 | | |||||||||||||||||||
| 01-17 | 3.71 | 3.73 | 3.66 | 3.67 | -1.08% | -0.57% | -3.88% | 45,253 | 1,670 | 58% | 3.69 | -0.54% | 3.71 | -0.91% | 3.74 | -0.74% | 3.82 | -0.18% | 0.04% |  |
| 01-16 | 3.70 | 3.73 | 3.70 | 3.71 | -0.27% | -0.03% | -3.01% | 41,420 | 1,537 | 49% | 3.71 | -0.46% | 3.75 | -0.37% | 3.77 | -0.82% | 3.83 | 0.11% | 0.01% | |
| 01-15 | 3.76 | 3.78 | 3.70 | 3.72 | -1.33% | -0.21% | -2.64% | 60,732 | 2,264 | 68% | 3.73 | -1.58% | 3.76 | -0.90% | 3.80 | -0.71% | 3.82 | -0.05% | -0.04% | |
| 01-14 | 3.80 | 3.81 | 3.75 | 3.77 | -0.53% | -0.48% | -1.39% | 62,732 | 2,376 | 73% | 3.79 | 0.64% | 3.79 | -0.81% | 3.83 | -0.55% | 3.82 | 0.26% | -0.07% | |
| 01-13 | 3.81 | 3.81 | 3.73 | 3.79 | -0.52% | 0.69% | -0.60% | 56,066 | 2,110 | 62% | 3.76 | -1.52% | 3.83 | -0.65% | 3.85 | -0.31% | 3.81 | -0.11% | -0.13% | |
| 01-10 | 3.87 | 3.89 | 3.80 | 3.81 | -1.30% | -0.31% | -0.18% | 77,974 | 2,980 | 87% | 3.82 | -1.24% | 3.85 | -0.59% | 3.86 | 0.08% | 3.82 | 0.03% | -0.12% | |
| 01-09 | 3.83 | 3.91 | 3.82 | 3.86 | 1.05% | -0.26% | 1.15% | 79,678 | 3,083 | 89% | 3.87 | 0.39% | 3.87 | 0.16% | 3.86 | 0.60% | 3.82 | 0.08% | -0.13% | |
| 01-08 | 3.92 | 3.93 | 3.81 | 3.82 | -2.05% | -0.91% | 0.18% | 101,674 | 3,919 | 116% | 3.86 | -1.00% | 3.87 | 0.34% | 3.83 | 0.39% | 3.81 | 0.13% | -0.14% | |
| 01-07 | 3.87 | 3.91 | 3.86 | 3.90 | 0.78% | 0.15% | 2.42% | 92,671 | 3,608 | 115% | 3.89 | 0.96% | 3.85 | 1.13% | 3.82 | 0.95% | 3.81 | 0.18% | -0.15% | |
| 01-06 | 3.81 | 3.93 | 3.78 | 3.87 | 1.04% | 0.34% | 1.82% | 128,853 | 4,970 | 164% | 3.86 | 1.07% | 3.81 | 1.03% | 3.78 | 0.45% | 3.80 | -0.08% | -0.18% | |
| 01-03 | 3.78 | 3.85 | 3.76 | 3.83 | 1.59% | 0.37% | 0.68% | 104,332 | 3,981 | 141% | 3.82 | 1.84% | 3.77 | 1.15% | 3.77 | 0.08% | 3.80 | -0.42% | -0.15% | |
| 01-02 | 3.71 | 3.77 | 3.71 | 3.77 | 0.53% | 0.61% | -1.31% | 99,019 | 3,709 | 133% | 3.75 | 0.59% | 3.73 | -0.56% | 3.76 | -0.50% | 3.82 | -0.44% | -0.08% | |
| 12-31 | 3.72 | 3.75 | 3.70 | 3.75 | 0.54% | 0.67% | -2.27% | 45,008 | 1,676 | 62% | 3.73 | 0.32% | 3.75 | -0.69% | 3.78 | -0.26% | 3.84 | -0.31% | -0.04% | |
| 12-30 | 3.77 | 3.78 | 3.66 | 3.73 | -1.84% | 0.46% | -3.09% | 93,719 | 3,479 | 118% | 3.71 | -2.67% | 3.78 | -1.23% | 3.79 | -0.86% | 3.85 | -0.36% | -0.01% | |
| 12-27 | 3.82 | 3.85 | 3.79 | 3.80 | -0.78% | -0.39% | -1.63% | 72,252 | 2,756 | 98% | 3.82 | 0.05% | 3.82 | 0.00% | 3.83 | -0.70% | 3.86 | 0.00% | 0.02% | |
| 12-26 | 3.86 | 3.87 | 3.77 | 3.83 | -0.78% | 0.45% | -0.85% | 84,108 | 3,207 | 117% | 3.81 | -0.78% | 3.82 | -0.31% | 3.85 | -0.90% | 3.86 | -0.08% | 0.01% | |
| 12-25 | 3.81 | 3.90 | 3.79 | 3.86 | 1.05% | 0.44% | -0.16% | 63,621 | 2,445 | 95% | 3.84 | 0.84% | 3.84 | -1.01% | 3.89 | -0.23% | 3.87 | 0.03% | 0.03% |  |
| 12-24 | 3.78 | 3.83 | 3.78 | 3.82 | 1.06% | 0.24% | -1.16% | 39,436 | 1,503 | 60% | 3.81 | -0.81% | 3.87 | -1.00% | 3.90 | -0.05% | 3.87 | -0.05% | 0.03% | |
| 12-23 | 3.92 | 3.93 | 3.78 | 3.78 | -3.57% | -1.61% | -2.25% | 66,345 | 2,549 | 101% | 3.84 | -2.46% | 3.91 | -0.31% | 3.90 | 0.13% | 3.87 | -0.08% | 0.02% | |
| 12-20 | 3.98 | 3.98 | 3.91 | 3.92 | -0.76% | -0.48% | 1.29% | 69,834 | 2,750 | 114% | 3.94 | -0.10% | 3.93 | 0.59% | 3.89 | 0.54% | 3.87 | 0.18% | 0.01% | |
| 12-19 | 3.90 | 3.98 | 3.88 | 3.95 | 1.54% | 0.18% | 2.25% | 94,161 | 3,712 | 163% | 3.94 | 1.39% | 3.90 | 1.09% | 3.87 | 0.70% | 3.86 | 0.29% | -0.03% | |
| 12-18 | 3.90 | 3.92 | 3.87 | 3.89 | -0.51% | 0.03% | 0.99% | 71,399 | 2,776 | 131% | 3.89 | 0.41% | 3.86 | 0.65% | 3.85 | 0.39% | 3.85 | -0.05% | -0.08% | |
| 12-17 | 3.80 | 3.95 | 3.79 | 3.91 | 2.62% | 0.96% | 1.45% | 106,292 | 4,117 | 197% | 3.87 | 1.95% | 3.84 | 0.82% | 3.83 | 0.45% | 3.85 | 0.08% | -0.12% | |
| 12-16 | 3.81 | 3.82 | 3.77 | 3.81 | 0.26% | 0.29% | -1.06% | 58,995 | 2,241 | 121% | 3.80 | 0.11% | 3.80 | -0.16% | 3.81 | -0.39% | 3.85 | -0.13% | -0.15% | |
| 12-13 | 3.82 | 3.83 | 3.77 | 3.80 | 0.26% | 0.13% | -1.45% | 49,483 | 1,877 | 104% | 3.80 | -0.63% | 3.81 | -0.39% | 3.83 | -0.47% | 3.86 | -0.10% | -0.16% | |
| 12-12 | 3.79 | 3.86 | 3.78 | 3.79 | -0.52% | -0.76% | -1.81% | 42,219 | 1,612 | 89% | 3.82 | 0.03% | 3.83 | -0.47% | 3.85 | -0.47% | 3.86 | 0.16% | -0.20% | |
| 12-11 | 3.80 | 3.85 | 3.80 | 3.81 | -0.78% | -0.21% | -1.14% | 41,096 | 1,569 | 83% | 3.82 | -0.50% | 3.84 | -0.57% | 3.86 | -0.52% | 3.85 | 0.03% | -0.29% | |
| 12-10 | 3.86 | 3.89 | 3.81 | 3.84 | -0.78% | 0.08% | -0.34% | 46,781 | 1,795 | 89% | 3.84 | -0.98% | 3.87 | -0.59% | 3.88 | -0.10% | 3.85 | -0.18% | -0.37% | |
| 12-09 | 3.90 | 3.90 | 3.86 | 3.87 | -0.51% | -0.13% | 0.26% | 41,903 | 1,623 | 81% | 3.88 | -0.36% | 3.89 | -0.31% | 3.89 | 0.18% | 3.86 | -0.21% | -0.41% | |
| 12-06 | 3.92 | 3.92 | 3.87 | 3.89 | 0.00% | 0.03% | 0.57% | 36,069 | 1,402 | 69% | 3.89 | -0.18% | 3.90 | 0.23% | 3.88 | 0.26% | 3.87 | -0.21% | -0.50% | |