*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-11-30 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | 0.00% | 4.70% | 5,262,400 | 5,631,000 | 6% | 1.07 | 5.21% | 0.98 | 2.29% | 0.96 | -0.21% | 1.02 | -0.10% | -2.67% |  |
| 2022-11-29 | 1.00 | 1.02 | 1.00 | 1.02 | 5.15% | 0.29% | -0.29% | 97,811,500 | 99,452,000 | 109% | 1.02 | 7.51% | 0.96 | 1.37% | 0.97 | -1.03% | 1.02 | -0.20% | -2.67% |  |
| 2022-11-28 | 0.90 | 0.97 | 0.88 | 0.97 | 5.43% | 2.54% | -5.37% | 98,169,500 | 92,872,000 | 114% | 0.95 | 1.83% | 0.95 | -0.84% | 0.98 | -3.65% | 1.03 | -1.16% | -2.66% | |
| 2022-11-25 | 0.94 | 0.96 | 0.92 | 0.92 | -5.15% | -0.97% | -11.28% | 112,816,900 | 104,813,000 | 144% | 0.93 | -3.63% | 0.96 | -4.49% | 1.01 | -3.89% | 1.04 | -2.72% | -2.51% | |
| 2022-11-24 | 0.95 | 1.02 | 0.95 | 0.97 | -3.00% | 0.62% | -9.01% | 154,191,200 | 148,708,000 | 230% | 0.96 | -3.70% | 1.00 | -6.79% | 1.05 | -3.04% | 1.07 | -4.31% | -2.22% | |
| 2022-11-23 | 1.00 | 1.02 | 1.00 | 1.00 | -4.76% | -0.10% | -10.23% | 47,346,600 | 47,391,000 | 90% | 1.00 | -5.21% | 1.08 | -2.10% | 1.09 | -1.09% | 1.11 | -2.11% | -1.80% | |
| 2022-11-22 | 1.05 | 1.10 | 1.05 | 1.05 | -5.41% | -0.57% | -7.73% | 110,661,300 | 116,859,000 | 231% | 1.06 | -5.97% | 1.10 | -1.61% | 1.10 | -1.70% | 1.14 | -3.48% | -1.57% | |
| 2022-11-21 | 1.11 | 1.19 | 1.11 | 1.11 | -5.13% | -1.16% | -5.85% | 117,981,000 | 132,526,000 | 314% | 1.12 | 1.17% | 1.12 | 0.45% | 1.12 | -0.09% | 1.18 | -3.36% | -1.22% | |
| 2022-11-18 | 1.05 | 1.17 | 1.05 | 1.17 | 5.41% | 5.41% | -4.10% | 140,901,200 | 156,358,000 | 487% | 1.11 | 0.00% | 1.11 | -4.80% | 1.12 | -12.58% | 1.22 | -9.09% | -0.92% | |
| 2022-11-17 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | 0.00% | -17.29% | 4,691,000 | 5,208,000 | 27% | 1.11 | -5.13% | 1.17 | -5.12% | 1.28 | -4.26% | 1.34 | -0.15% | -0.06% | |
| 2022-11-16 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 0.00% | -12.95% | 3,944,600 | 4,616,000 | 23% | 1.17 | -4.88% | 1.23 | -7.52% | 1.34 | -1.98% | 1.34 | -0.15% | -0.10% | |
| 2022-11-15 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 0.00% | -8.62% | 4,098,300 | 5,041,000 | 23% | 1.23 | -4.65% | 1.33 | -2.42% | 1.36 | -0.66% | 1.35 | -0.07% | -0.18% | |
| 2022-11-14 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | 0.00% | -4.23% | 3,939,200 | 5,082,000 | 22% | 1.29 | -5.36% | 1.36 | -1.16% | 1.37 | 0.15% | 1.35 | 0.37% | -0.20% | |
| 2022-11-11 | 1.37 | 1.39 | 1.34 | 1.36 | 0.00% | -0.22% | 1.34% | 16,818,700 | 22,929,000 | 95% | 1.36 | -0.95% | 1.38 | -0.15% | 1.37 | 0.74% | 1.34 | 0.15% | -0.30% | |
| 2022-11-10 | 1.41 | 1.41 | 1.35 | 1.36 | -3.55% | -1.16% | 1.49% | 21,254,500 | 29,252,000 | 119% | 1.38 | -1.36% | 1.38 | 0.73% | 1.36 | 1.04% | 1.34 | -0.15% | -0.34% | |
| 2022-11-09 | 1.37 | 1.42 | 1.36 | 1.41 | 2.92% | 1.08% | 5.07% | 20,059,000 | 27,982,000 | 117% | 1.40 | 1.60% | 1.37 | 1.86% | 1.35 | 1.05% | 1.34 | 0.22% | -0.26% | |
| 2022-11-08 | 1.35 | 1.40 | 1.34 | 1.37 | 0.74% | -0.22% | 2.32% | 23,487,700 | 32,252,000 | 141% | 1.37 | 1.86% | 1.35 | 2.05% | 1.33 | 1.06% | 1.34 | 0.00% | -0.22% | |
| 2022-11-07 | 1.31 | 1.39 | 1.31 | 1.36 | 2.26% | 0.89% | 1.57% | 23,619,800 | 31,851,000 | 148% | 1.35 | 3.30% | 1.32 | 1.15% | 1.32 | 1.46% | 1.34 | -0.30% | -0.14% | |
| 2022-11-04 | 1.29 | 1.34 | 1.28 | 1.33 | 2.31% | 1.92% | -0.97% | 17,337,000 | 22,631,000 | 107% | 1.31 | 1.40% | 1.30 | -0.31% | 1.30 | -0.84% | 1.34 | -0.52% | -0.08% | |
| 2022-11-03 | 1.30 | 1.31 | 1.27 | 1.30 | -0.76% | 1.01% | -3.70% | 14,270,500 | 18,364,000 | 85% | 1.29 | -2.57% | 1.31 | 0.38% | 1.31 | -1.80% | 1.35 | -0.52% | -0.06% | |
| 2022-11-02 | 1.33 | 1.34 | 1.30 | 1.31 | -1.50% | -0.83% | -3.46% | 12,865,000 | 16,994,000 | 77% | 1.32 | 0.08% | 1.30 | -0.91% | 1.34 | -0.82% | 1.36 | -0.95% | -0.04% | |
| 2022-11-01 | 1.30 | 1.34 | 1.29 | 1.33 | 3.10% | 0.76% | -2.92% | 10,564,900 | 13,943,000 | 58% | 1.32 | 3.13% | 1.32 | -1.94% | 1.35 | -0.81% | 1.37 | -0.29% | 0.08% | |
| 2022-10-31 | 1.32 | 1.32 | 1.27 | 1.29 | -3.73% | 0.78% | -6.11% | 18,441,800 | 23,609,000 | 96% | 1.28 | -4.62% | 1.34 | -2.61% | 1.36 | -1.81% | 1.37 | -0.65% | 0.10% | |
| 2022-10-28 | 1.34 | 1.36 | 1.34 | 1.34 | -4.96% | -0.15% | -3.11% | 21,413,500 | 28,727,000 | 116% | 1.34 | -4.89% | 1.38 | -1.57% | 1.38 | -0.43% | 1.38 | -0.22% | 0.07% | |
| 2022-10-27 | 1.39 | 1.45 | 1.38 | 1.41 | 0.71% | -0.07% | 1.73% | 15,736,200 | 22,202,000 | 95% | 1.41 | 1.15% | 1.40 | 0.58% | 1.39 | 0.73% | 1.39 | 0.58% | -0.03% | |
| 2022-10-26 | 1.37 | 1.41 | 1.37 | 1.40 | 0.72% | 0.36% | 1.60% | 12,149,100 | 16,943,000 | 75% | 1.40 | 0.50% | 1.39 | 0.80% | 1.38 | -0.72% | 1.38 | 0.66% | -0.16% | |
| 2022-10-25 | 1.38 | 1.43 | 1.36 | 1.39 | 1.46% | 0.14% | 1.53% | 14,031,800 | 19,480,000 | 86% | 1.39 | -0.14% | 1.38 | 0.66% | 1.39 | 0.00% | 1.37 | 0.81% | -0.35% | |
| 2022-10-24 | 1.37 | 1.42 | 1.36 | 1.37 | -1.44% | -1.44% | 0.88% | 19,243,700 | 26,754,000 | 116% | 1.39 | 1.83% | 1.37 | -1.23% | 1.39 | 0.29% | 1.36 | 0.30% | -0.58% | |
| 2022-10-21 | 1.34 | 1.40 | 1.33 | 1.39 | 3.73% | 1.83% | 2.66% | 20,725,400 | 28,295,000 | 126% | 1.37 | 0.59% | 1.39 | -0.57% | 1.38 | 0.07% | 1.35 | -0.30% | -0.66% | |
| 2022-10-20 | 1.38 | 1.39 | 1.34 | 1.34 | 0.00% | -1.25% | -1.33% | 17,472,400 | 23,718,000 | 109% | 1.36 | -4.97% | 1.40 | -0.21% | 1.38 | 0.29% | 1.36 | -0.29% | -0.70% | | |
|
