*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | 0.00% | 2.67% | 4,675,700 | 5,752,000 | 43% | 1.23 | 3.19% | 1.21 | -0.41% | 1.21 | 1.42% | 1.20 | -0.08% | -0.45% |  |
| 2022-06-29 | 1.20 | 1.21 | 1.17 | 1.17 | -3.31% | -1.85% | -2.42% | 9,051,000 | 10,785,000 | 80% | 1.19 | -1.57% | 1.21 | -0.49% | 1.20 | 0.84% | 1.20 | -0.42% | -0.45% |  |
| 2022-06-28 | 1.23 | 1.23 | 1.20 | 1.21 | -1.63% | -0.08% | 0.50% | 4,903,900 | 5,941,000 | 44% | 1.21 | -1.47% | 1.22 | 1.75% | 1.19 | -0.08% | 1.20 | -0.25% | -0.44% | |
| 2022-06-27 | 1.21 | 1.25 | 1.21 | 1.23 | 0.82% | 0.08% | 1.91% | 11,006,500 | 13,528,000 | 97% | 1.23 | 1.40% | 1.20 | 1.70% | 1.19 | 0.08% | 1.21 | -0.08% | -0.42% | |
| 2022-06-24 | 1.17 | 1.23 | 1.17 | 1.22 | 3.39% | 0.66% | 0.99% | 16,008,300 | 19,397,000 | 141% | 1.21 | 4.21% | 1.18 | 0.51% | 1.19 | 0.08% | 1.21 | -0.49% | -0.42% | |
| 2022-06-23 | 1.16 | 1.20 | 1.12 | 1.18 | 0.85% | 1.46% | -2.80% | 17,751,100 | 20,643,000 | 155% | 1.16 | -0.09% | 1.17 | -1.35% | 1.19 | -1.25% | 1.21 | -1.30% | -0.36% | |
| 2022-06-22 | 1.20 | 1.21 | 1.15 | 1.17 | -3.31% | 0.52% | -4.88% | 24,314,500 | 28,299,000 | 216% | 1.16 | -4.51% | 1.19 | -3.42% | 1.20 | -3.07% | 1.23 | -1.44% | -0.22% | |
| 2022-06-21 | 1.22 | 1.24 | 1.20 | 1.21 | -1.63% | -0.74% | -3.04% | 6,257,300 | 7,626,000 | 67% | 1.22 | -1.54% | 1.23 | -0.65% | 1.24 | -0.32% | 1.25 | -0.08% | -0.10% | |
| 2022-06-20 | 1.24 | 1.26 | 1.22 | 1.23 | 0.00% | -0.65% | -1.52% | 7,498,500 | 9,281,000 | 79% | 1.24 | 0.73% | 1.24 | -0.56% | 1.24 | -0.24% | 1.25 | -0.08% | -0.18% | |
| 2022-06-17 | 1.24 | 1.25 | 1.22 | 1.23 | -0.81% | 0.08% | -1.60% | 8,491,100 | 10,439,000 | 91% | 1.23 | -1.44% | 1.24 | -0.40% | 1.25 | -0.64% | 1.25 | -0.24% | -0.23% | |
| 2022-06-16 | 1.26 | 1.26 | 1.24 | 1.24 | -2.36% | -0.56% | -1.04% | 5,908,600 | 7,366,000 | 67% | 1.25 | -0.72% | 1.25 | -0.08% | 1.25 | -0.24% | 1.25 | -0.16% | -0.21% | |
| 2022-06-15 | 1.25 | 1.27 | 1.24 | 1.27 | 0.79% | 1.11% | 1.20% | 9,222,700 | 11,583,000 | 104% | 1.26 | 1.05% | 1.25 | -0.40% | 1.26 | 0.16% | 1.26 | -0.24% | -0.20% | |
| 2022-06-14 | 1.26 | 1.26 | 1.23 | 1.26 | -0.79% | 1.37% | 0.16% | 8,932,100 | 11,106,000 | 100% | 1.24 | -0.64% | 1.26 | -0.48% | 1.26 | 0.08% | 1.26 | -0.08% | -0.15% | |
| 2022-06-13 | 1.27 | 1.27 | 1.24 | 1.27 | -0.78% | 1.52% | 0.87% | 9,341,500 | 11,689,000 | 113% | 1.25 | -1.19% | 1.26 | 0.16% | 1.25 | 0.00% | 1.26 | -0.08% | -0.14% |  |
| 2022-06-10 | 1.29 | 1.29 | 1.24 | 1.28 | 0.00% | 1.11% | 1.59% | 11,643,600 | 14,741,000 | 151% | 1.27 | 0.16% | 1.26 | 0.72% | 1.25 | 0.16% | 1.26 | 0.08% | -0.14% | |
| 2022-06-09 | 1.25 | 1.30 | 1.24 | 1.28 | 1.59% | 1.27% | 1.67% | 14,934,700 | 18,874,000 | 217% | 1.26 | 1.94% | 1.25 | 0.64% | 1.25 | 0.00% | 1.26 | 0.16% | -0.15% | |
| 2022-06-08 | 1.25 | 1.26 | 1.23 | 1.26 | 0.80% | 1.61% | 0.24% | 7,975,700 | 9,890,000 | 131% | 1.24 | 0.24% | 1.24 | -0.40% | 1.25 | -0.79% | 1.26 | -0.32% | -0.18% | |
| 2022-06-07 | 1.24 | 1.26 | 1.22 | 1.25 | 0.00% | 1.05% | -0.87% | 9,383,600 | 11,610,000 | 147% | 1.24 | -1.12% | 1.25 | -1.42% | 1.26 | -0.63% | 1.26 | -0.87% | -0.16% | |
| 2022-06-06 | 1.26 | 1.26 | 1.24 | 1.25 | -1.57% | -0.08% | -1.73% | 5,817,200 | 7,277,000 | 88% | 1.25 | -1.03% | 1.27 | -1.02% | 1.27 | 0.00% | 1.27 | -0.55% | -0.08% | |
| 2022-06-02 | 1.27 | 1.27 | 1.26 | 1.27 | -0.78% | 0.47% | -0.70% | 4,423,700 | 5,592,000 | 65% | 1.26 | -1.17% | 1.28 | 0.08% | 1.27 | -0.08% | 1.28 | -0.08% | 0.00% | |
| 2022-06-01 | 1.29 | 1.29 | 1.27 | 1.28 | -0.78% | 0.08% | 0.00% | 6,664,700 | 8,523,000 | 90% | 1.28 | -0.39% | 1.28 | 0.63% | 1.27 | 0.47% | 1.28 | 0.00% | 0.05% | |
| 2022-05-31 | 1.27 | 1.32 | 1.25 | 1.29 | 2.38% | 0.47% | 0.78% | 8,365,300 | 10,741,000 | 114% | 1.28 | 2.23% | 1.27 | 0.96% | 1.27 | 0.48% | 1.28 | 0.24% | 0.16% | |
| 2022-05-30 | 1.26 | 1.27 | 1.24 | 1.26 | 0.80% | 0.32% | -1.33% | 3,092,200 | 3,883,000 | 43% | 1.26 | 0.32% | 1.26 | 0.16% | 1.26 | -1.18% | 1.28 | 0.00% | 0.23% | |
| 2022-05-27 | 1.26 | 1.27 | 1.24 | 1.25 | -0.79% | -0.16% | -2.11% | 5,051,500 | 6,322,000 | 68% | 1.25 | -1.11% | 1.26 | -0.56% | 1.27 | -0.86% | 1.28 | -0.08% | 0.40% | |
| 2022-05-26 | 1.27 | 1.28 | 1.25 | 1.26 | 0.00% | -0.47% | -1.41% | 3,306,400 | 4,185,000 | 45% | 1.27 | 1.20% | 1.26 | -1.33% | 1.29 | -0.08% | 1.28 | 0.00% | 0.49% | |
| 2022-05-25 | 1.25 | 1.27 | 1.24 | 1.26 | 0.80% | 0.72% | -1.41% | 5,590,100 | 6,996,000 | 72% | 1.25 | -1.19% | 1.28 | -1.08% | 1.29 | -0.16% | 1.28 | -0.16% | 0.53% | |
| 2022-05-24 | 1.29 | 1.29 | 1.25 | 1.25 | -3.10% | -1.26% | -2.34% | 10,519,900 | 13,320,000 | 128% | 1.27 | -2.84% | 1.29 | -0.46% | 1.29 | -0.08% | 1.28 | -0.16% | 0.61% | |
| 2022-05-23 | 1.31 | 1.33 | 1.28 | 1.29 | -2.27% | -1.00% | 0.62% | 11,961,900 | 15,591,000 | 147% | 1.30 | -0.53% | 1.30 | 0.78% | 1.29 | 0.63% | 1.28 | 0.00% | 0.68% | |
| 2022-05-20 | 1.29 | 1.33 | 1.29 | 1.32 | 1.54% | 0.76% | 2.96% | 8,301,400 | 10,877,000 | 96% | 1.31 | 2.03% | 1.29 | 1.26% | 1.28 | 0.79% | 1.28 | 0.24% | 0.77% | |
| 2022-05-19 | 1.25 | 1.31 | 1.25 | 1.30 | 0.00% | 1.25% | 1.64% | 10,677,300 | 13,710,000 | 121% | 1.28 | 1.02% | 1.27 | 0.71% | 1.27 | 0.47% | 1.28 | 0.39% | 0.71% | | |
|
