成本价计算(单股)
ST金泰( 600385.SH 上证)
| 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 |
 | | |||||||||||||||||||
| 03-03 | 4.63 | 4.68 | 4.56 | 4.66 | 1.08% | 1.13% | 3.67% | 5,382 | 248 | 78% | 4.61 | -1.33% | 4.63 | 1.16% | 4.56 | 0.60% | 4.50 | 0.67% | 1.06% |  |
| 03-02 | 4.60 | 4.78 | 4.57 | 4.61 | 0.22% | -1.28% | 3.25% | 8,705 | 406 | 134% | 4.67 | 1.48% | 4.58 | 1.80% | 4.53 | 1.03% | 4.47 | 1.22% | 0.95% | |
| 03-01 | 4.54 | 4.67 | 4.50 | 4.60 | 2.22% | -0.04% | 4.28% | 6,782 | 312 | 113% | 4.60 | 3.67% | 4.50 | 1.24% | 4.49 | 0.54% | 4.41 | 0.85% | 0.77% | |
| 02-26 | 4.45 | 4.54 | 4.39 | 4.50 | 0.67% | 1.37% | 2.88% | 6,729 | 298 | 118% | 4.44 | -0.14% | 4.44 | -0.40% | 4.46 | 0.20% | 4.37 | 0.55% | 0.55% | |
| 02-25 | 4.40 | 4.56 | 4.38 | 4.47 | 1.36% | 0.56% | 2.76% | 5,737 | 255 | 110% | 4.45 | -0.02% | 4.46 | -0.31% | 4.46 | 0.45% | 4.35 | 0.93% | 0.41% | |
| 02-24 | 4.50 | 4.60 | 4.30 | 4.41 | -1.56% | -0.81% | 2.32% | 5,430 | 241 | 108% | 4.45 | -1.05% | 4.48 | 0.36% | 4.44 | 0.86% | 4.31 | 0.87% | 0.18% | |
| 02-23 | 4.52 | 4.56 | 4.45 | 4.48 | -1.97% | -0.29% | 4.84% | 5,528 | 248 | 115% | 4.49 | 0.29% | 4.46 | 0.88% | 4.40 | 1.36% | 4.27 | 1.26% | -0.01% | |
| 02-22 | 4.54 | 4.61 | 4.24 | 4.57 | 2.70% | 2.01% | 8.29% | 12,702 | 569 | 275% | 4.48 | 1.61% | 4.42 | 2.84% | 4.34 | 2.72% | 4.22 | 2.70% | -0.29% | |
| 02-19 | 4.25 | 4.45 | 4.22 | 4.45 | 4.95% | 0.93% | 8.30% | 9,314 | 410 | 236% | 4.41 | 4.01% | 4.30 | 4.91% | 4.22 | 3.81% | 4.11 | 1.96% | -0.74% | |
| 02-18 | 4.22 | 4.24 | 4.21 | 4.24 | 4.95% | 0.02% | 5.21% | 3,579 | 151 | 91% | 4.24 | 5.13% | 4.10 | 2.04% | 4.07 | 1.55% | 4.03 | -0.42% | -1.19% | |
| 02-10 | 3.96 | 4.11 | 3.96 | 4.04 | 1.51% | 0.20% | -0.17% | 3,098 | 124 | 69% | 4.03 | 0.57% | 4.02 | 0.30% | 4.01 | -0.03% | 4.05 | -0.47% | -1.27% |  |
| 02-09 | 4.01 | 4.08 | 3.97 | 3.98 | -0.75% | -0.72% | -2.12% | 3,480 | 139 | 79% | 4.01 | 0.15% | 4.00 | 0.20% | 4.01 | 0.38% | 4.07 | -0.51% | -1.23% | |
| 02-08 | 3.95 | 4.07 | 3.90 | 4.01 | 1.01% | 0.17% | -1.88% | 2,086 | 83 | 49% | 4.00 | 0.25% | 4.00 | -0.30% | 3.99 | 0.05% | 4.09 | -1.40% | -1.18% | |
| 02-05 | 3.97 | 4.03 | 3.92 | 3.97 | -0.25% | -0.58% | -4.22% | 2,106 | 84 | 46% | 3.99 | 0.03% | 4.01 | 0.43% | 3.99 | -0.47% | 4.15 | -0.84% | -1.05% | |
| 02-04 | 3.96 | 4.06 | 3.95 | 3.98 | -1.97% | -0.30% | -4.78% | 4,238 | 169 | 91% | 3.99 | -0.89% | 3.99 | 0.03% | 4.01 | -1.45% | 4.18 | -1.32% | -0.96% | |
| 02-03 | 4.03 | 4.08 | 3.92 | 4.06 | 0.50% | 0.79% | -4.15% | 4,084 | 164 | 89% | 4.03 | 1.92% | 3.99 | -0.50% | 4.07 | -0.81% | 4.24 | -1.07% | -0.91% | |
| 02-02 | 3.93 | 4.05 | 3.81 | 4.04 | 0.75% | 2.23% | -5.65% | 4,279 | 169 | 94% | 3.95 | -0.90% | 4.01 | -2.22% | 4.10 | -1.23% | 4.28 | -1.52% | -0.97% | |
| 02-01 | 3.95 | 4.21 | 3.88 | 4.01 | 0.00% | 0.55% | -7.77% | 5,975 | 238 | 133% | 3.99 | -1.63% | 4.10 | -1.89% | 4.15 | -3.04% | 4.35 | -1.81% | -0.91% | |
| 01-29 | 4.18 | 4.22 | 4.01 | 4.01 | -4.98% | -1.09% | -9.44% | 8,241 | 334 | 201% | 4.05 | -4.75% | 4.18 | -3.49% | 4.28 | -3.67% | 4.43 | -2.51% | -0.83% | |
| 01-28 | 4.29 | 4.34 | 4.22 | 4.22 | -4.95% | -0.85% | -7.09% | 6,663 | 283 | 187% | 4.26 | -4.51% | 4.33 | -4.33% | 4.45 | -3.10% | 4.54 | -1.28% | -0.67% | |
| 01-27 | 4.40 | 4.57 | 4.38 | 4.44 | -0.45% | -0.38% | -3.50% | 1,833 | 81 | 60% | 4.46 | -0.82% | 4.53 | -1.24% | 4.59 | -0.54% | 4.60 | -0.02% | -0.63% | |
| 01-26 | 4.57 | 4.57 | 4.36 | 4.46 | -2.62% | -0.76% | -3.09% | 1,571 | 70 | 49% | 4.49 | -1.47% | 4.58 | -0.87% | 4.61 | -0.45% | 4.60 | 0.00% | -0.78% | |
| 01-25 | 4.66 | 4.66 | 4.46 | 4.58 | -2.14% | 0.42% | -0.48% | 5,005 | 228 | 155% | 4.56 | -2.81% | 4.62 | -0.90% | 4.63 | -0.77% | 4.60 | -0.13% | -0.92% | |
| 01-22 | 4.70 | 4.73 | 4.64 | 4.68 | -0.43% | -0.28% | 1.56% | 2,282 | 107 | 77% | 4.69 | 0.54% | 4.67 | 0.19% | 4.67 | 0.45% | 4.61 | 0.09% | -0.99% | |
| 01-21 | 4.64 | 4.74 | 4.58 | 4.70 | 0.86% | 0.69% | 2.09% | 3,299 | 154 | 109% | 4.67 | 0.67% | 4.66 | -0.15% | 4.65 | 0.72% | 4.60 | -0.84% | -1.06% | |
| 01-20 | 4.58 | 4.68 | 4.58 | 4.66 | 0.43% | 0.50% | 0.37% | 2,687 | 124 | 74% | 4.64 | -0.49% | 4.66 | 0.41% | 4.62 | 0.46% | 4.64 | -1.63% | -1.13% | |
| 01-19 | 4.77 | 4.77 | 4.61 | 4.64 | -1.49% | -0.43% | -1.69% | 3,399 | 158 | 80% | 4.66 | -0.77% | 4.64 | 1.13% | 4.59 | 0.55% | 4.72 | -0.92% | -1.05% | |
| 01-18 | 4.64 | 4.79 | 4.58 | 4.71 | 1.95% | 0.30% | -1.13% | 2,404 | 112 | 57% | 4.70 | 2.07% | 4.59 | 0.95% | 4.57 | 0.35% | 4.76 | -1.02% | -0.96% | |
| 01-15 | 4.54 | 4.70 | 4.52 | 4.62 | 1.54% | 0.41% | -4.01% | 4,240 | 195 | 96% | 4.60 | 2.68% | 4.55 | 0.71% | 4.55 | -0.04% | 4.81 | -0.89% | -0.85% | |
| 01-14 | 4.55 | 4.56 | 4.41 | 4.55 | 0.00% | 1.54% | -6.30% | 2,649 | 118 | 61% | 4.48 | -1.26% | 4.52 | -0.77% | 4.56 | -2.36% | 4.86 | -0.98% | -0.74% | |