成本价计算(单股)
*ST金洲( 000587.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 |
 | | |||||||||||||||||||
| 01-11 | 0.89 | 0.92 | 0.89 | 0.90 | -1.10% | -0.33% | -4.36% | 308,417 | 2,785 | 55% | 0.90 | -0.99% | 0.91 | -0.98% | 0.91 | 0.00% | 0.94 | -0.32% | -0.43% |  |
| 01-10 | 0.90 | 0.93 | 0.89 | 0.91 | 1.11% | -0.22% | -3.60% | 395,013 | 3,603 | 73% | 0.91 | 1.00% | 0.92 | 0.33% | 0.91 | -0.11% | 0.94 | 0.00% | -0.46% | |
| 01-09 | 0.93 | 0.93 | 0.88 | 0.90 | -3.23% | -0.33% | -4.66% | 557,981 | 5,039 | 100% | 0.90 | -2.38% | 0.91 | -0.22% | 0.91 | -0.44% | 0.94 | 0.00% | -0.69% | |
| 01-06 | 0.90 | 0.93 | 0.90 | 0.93 | 4.49% | 0.54% | -1.48% | 719,651 | 6,653 | 135% | 0.93 | 2.78% | 0.91 | 0.66% | 0.92 | -1.93% | 0.94 | -0.21% | -0.79% | |
| 01-05 | 0.91 | 0.91 | 0.89 | 0.89 | -2.20% | -1.11% | -5.92% | 339,140 | 3,053 | 65% | 0.90 | -0.99% | 0.91 | -0.66% | 0.93 | -3.01% | 0.95 | -0.32% | -0.85% | |
| 01-04 | 0.92 | 0.93 | 0.89 | 0.91 | -2.15% | 0.11% | -4.11% | 472,256 | 4,290 | 87% | 0.91 | -0.44% | 0.91 | -3.79% | 0.96 | -1.13% | 0.95 | -0.52% | -1.00% | |
| 01-03 | 0.88 | 0.96 | 0.88 | 0.93 | 0.00% | 1.86% | -2.52% | 562,071 | 5,131 | 97% | 0.91 | -1.93% | 0.95 | -4.14% | 0.97 | -0.21% | 0.95 | -0.63% | -1.38% | |
| 12-30 | 0.93 | 0.95 | 0.93 | 0.93 | -5.10% | -0.11% | -3.13% | 225,228 | 2,096 | 40% | 0.93 | -5.29% | 0.99 | -0.50% | 0.98 | 0.83% | 0.96 | -0.72% | -1.42% | |
| 12-29 | 1.01 | 1.01 | 0.98 | 0.98 | -4.85% | -0.31% | 1.34% | 749,891 | 7,372 | 127% | 0.98 | -2.77% | 1.00 | 1.74% | 0.97 | 1.15% | 0.97 | -1.33% | -1.49% | |
| 12-28 | 1.02 | 1.03 | 0.97 | 1.03 | 5.10% | 1.88% | 5.10% | 987,977 | 9,989 | 162% | 1.01 | 4.12% | 0.98 | 6.41% | 0.96 | 2.90% | 0.98 | -0.20% | -1.43% | |
| 12-27 | 0.95 | 0.98 | 0.94 | 0.98 | 5.38% | 0.93% | -0.20% | 212,920 | 2,067 | 35% | 0.97 | 5.54% | 0.92 | 0.44% | 0.93 | -0.54% | 0.98 | -0.71% | -1.46% | |
| 12-26 | 0.89 | 0.93 | 0.88 | 0.93 | 4.49% | 1.09% | -5.97% | 497,442 | 4,575 | 67% | 0.92 | 2.68% | 0.92 | -1.19% | 0.94 | -0.95% | 0.99 | -2.27% | -1.40% | |
| 12-23 | 0.89 | 0.92 | 0.88 | 0.89 | -3.26% | -0.67% | -12.06% | 443,180 | 3,971 | 49% | 0.90 | -4.07% | 0.93 | -2.22% | 0.94 | -2.28% | 1.01 | -0.98% | -1.05% | |
| 12-22 | 0.92 | 0.96 | 0.91 | 0.92 | -1.08% | -1.50% | -9.98% | 424,202 | 3,961 | 49% | 0.93 | -1.16% | 0.95 | -1.04% | 0.97 | -2.92% | 1.02 | -0.78% | -0.69% | |
| 12-21 | 0.96 | 0.98 | 0.93 | 0.93 | -5.10% | -1.59% | -9.71% | 614,350 | 5,806 | 75% | 0.95 | -1.36% | 0.96 | -2.15% | 1.00 | -1.78% | 1.03 | -1.91% | -0.39% | |
| 12-20 | 0.92 | 1.01 | 0.92 | 0.98 | 1.03% | 2.30% | -6.67% | 776,461 | 7,437 | 97% | 0.96 | -1.54% | 0.98 | -4.02% | 1.01 | -1.27% | 1.05 | -4.28% | -0.09% | |
| 12-19 | 0.97 | 0.99 | 0.97 | 0.97 | -4.90% | -0.31% | -11.58% | 495,946 | 4,823 | 57% | 0.97 | -3.09% | 1.02 | -1.73% | 1.03 | -2.10% | 1.10 | -0.99% | 0.65% | |
| 12-16 | 1.00 | 1.06 | 0.97 | 1.02 | 0.00% | 1.59% | -7.94% | 789,905 | 7,931 | 98% | 1.00 | -4.83% | 1.04 | -0.29% | 1.05 | -1.04% | 1.11 | -1.42% | 0.67% | |
| 12-15 | 1.07 | 1.10 | 1.02 | 1.02 | -3.77% | -3.32% | -9.25% | 1,038,989 | 10,966 | 126% | 1.06 | 0.19% | 1.04 | -1.33% | 1.06 | -0.47% | 1.12 | -0.71% | 0.84% | |
| 12-14 | 1.03 | 1.06 | 1.03 | 1.06 | 4.95% | 0.66% | -6.36% | 612,706 | 6,454 | 70% | 1.05 | 3.03% | 1.06 | -0.57% | 1.06 | -2.21% | 1.13 | -0.53% | 1.04% | |
| 12-13 | 1.03 | 1.05 | 1.01 | 1.01 | -4.72% | -1.17% | -11.25% | 1,163,047 | 11,885 | 138% | 1.02 | -5.37% | 1.06 | -2.84% | 1.09 | -7.72% | 1.14 | -0.18% | 1.08% | |
| 12-12 | 1.06 | 1.17 | 1.06 | 1.06 | -5.36% | -1.85% | -7.02% | 1,592,326 | 17,202 | 205% | 1.08 | -3.57% | 1.09 | -9.00% | 1.18 | -6.21% | 1.14 | 1.24% | 1.08% | |
| 12-09 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | 0.00% | -0.53% | 255,229 | 2,858 | 37% | 1.12 | -5.09% | 1.20 | -6.18% | 1.26 | 2.70% | 1.13 | 2.64% | 0.84% | |
| 12-08 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 0.00% | 7.57% | 128,266 | 1,513 | 18% | 1.18 | -6.13% | 1.28 | -0.39% | 1.22 | 2.77% | 1.10 | 2.24% | 0.30% | |
| 12-07 | 1.30 | 1.30 | 1.24 | 1.24 | -4.62% | -1.35% | 15.56% | 408,429 | 5,133 | 53% | 1.26 | -3.08% | 1.28 | 5.16% | 1.19 | 0.68% | 1.07 | 1.13% | -0.35% | |
| 12-06 | 1.30 | 1.30 | 1.25 | 1.30 | 4.84% | 0.23% | 22.53% | 1,189,310 | 15,421 | 159% | 1.30 | 4.60% | 1.22 | 7.58% | 1.18 | 7.16% | 1.06 | 3.11% | -0.68% | |
| 12-05 | 1.24 | 1.24 | 1.24 | 1.24 | 5.08% | 0.00% | 20.51% | 105,524 | 1,308 | 14% | 1.24 | 8.11% | 1.14 | 0.44% | 1.10 | 3.47% | 1.03 | -0.87% | -1.34% | |
| 12-02 | 1.12 | 1.18 | 1.06 | 1.18 | 5.36% | 2.88% | 13.68% | 1,230,310 | 14,107 | 134% | 1.15 | 2.69% | 1.13 | 5.02% | 1.07 | 5.54% | 1.04 | 0.29% | -1.59% | |
| 12-01 | 1.12 | 1.12 | 1.07 | 1.12 | 4.67% | 0.27% | 8.21% | 1,404,375 | 15,689 | 147% | 1.12 | 4.39% | 1.08 | 9.35% | 1.01 | 4.88% | 1.04 | 1.27% | -2.53% | |
| 11-30 | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.00% | 4.70% | 52,624 | 563 | 6% | 1.07 | 5.21% | 0.98 | 2.29% | 0.96 | -0.21% | 1.02 | -0.10% | -2.67% | |