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 |
 | | |||||||||||||||||||
| 08-09 | 1.54 | 1.56 | 1.51 | 1.56 | 4.70% | 0.45% | 7.22% | 258,836 | 4,018 | 83% | 1.55 | 6.15% | 1.48 | 3.06% | 1.47 | -0.41% | 1.46 | 1.75% | 1.92% |  |
| 08-08 | 1.42 | 1.49 | 1.42 | 1.49 | 4.93% | 1.85% | 4.20% | 178,019 | 2,604 | 53% | 1.46 | 1.95% | 1.44 | -0.55% | 1.47 | 0.00% | 1.43 | 1.20% | 1.91% | |
| 08-05 | 1.43 | 1.47 | 1.41 | 1.42 | -2.07% | -1.05% | 0.50% | 277,345 | 3,978 | 80% | 1.44 | 0.14% | 1.45 | -1.96% | 1.47 | -0.27% | 1.41 | 1.07% | 1.83% | |
| 08-04 | 1.44 | 1.48 | 1.39 | 1.45 | 0.00% | 1.19% | 3.72% | 401,215 | 5,749 | 119% | 1.43 | -2.25% | 1.48 | -0.61% | 1.48 | -0.07% | 1.40 | 1.82% | 1.74% | |
| 08-03 | 1.48 | 1.51 | 1.45 | 1.45 | -5.23% | -1.09% | 5.61% | 581,265 | 8,519 | 182% | 1.47 | -2.20% | 1.49 | -0.60% | 1.48 | 2.29% | 1.37 | 1.86% | 1.64% | |
| 08-02 | 1.53 | 1.53 | 1.40 | 1.53 | 4.79% | 2.07% | 13.50% | 1,120,617 | 16,797 | 429% | 1.50 | 2.67% | 1.50 | 8.18% | 1.44 | 10.65% | 1.35 | 8.10% | 1.43% | |
| 08-01 | 1.46 | 1.46 | 1.46 | 1.46 | 5.04% | 0.00% | 17.08% | 75,168 | 1,097 | 46% | 1.46 | 5.04% | 1.38 | 6.80% | 1.31 | 2.51% | 1.25 | 1.05% | 0.57% | |
| 07-29 | 1.39 | 1.39 | 1.39 | 1.39 | 5.30% | 0.00% | 12.64% | 12,609 | 175 | 7% | 1.39 | 5.30% | 1.29 | 0.47% | 1.27 | 1.11% | 1.23 | 0.74% | 0.41% | |
| 07-28 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 0.00% | 7.76% | 96,001 | 1,267 | 49% | 1.32 | 2.96% | 1.29 | 1.66% | 1.26 | 1.29% | 1.23 | 0.58% | 0.18% | |
| 07-27 | 1.30 | 1.33 | 1.24 | 1.26 | -3.08% | -1.72% | 3.45% | 311,337 | 3,991 | 153% | 1.28 | -0.23% | 1.27 | 1.85% | 1.24 | 1.30% | 1.22 | 1.08% | 0.08% | |
| 07-26 | 1.23 | 1.30 | 1.23 | 1.30 | 4.84% | 1.17% | 7.88% | 360,269 | 4,630 | 198% | 1.29 | 5.33% | 1.24 | 2.81% | 1.23 | 2.25% | 1.21 | 1.60% | -0.06% | |
| 07-25 | 1.20 | 1.25 | 1.18 | 1.24 | 3.33% | 1.64% | 4.55% | 244,476 | 2,982 | 152% | 1.22 | 1.41% | 1.21 | 0.92% | 1.20 | 1.01% | 1.19 | 0.42% | -0.24% | |
| 07-22 | 1.20 | 1.23 | 1.18 | 1.20 | -1.64% | -0.25% | 1.61% | 228,794 | 2,752 | 158% | 1.20 | -0.41% | 1.20 | 0.76% | 1.19 | 1.11% | 1.18 | 0.17% | -0.31% | |
| 07-21 | 1.16 | 1.22 | 1.15 | 1.22 | 5.17% | 0.99% | 3.48% | 362,100 | 4,372 | 277% | 1.21 | 4.59% | 1.19 | 3.12% | 1.18 | 1.56% | 1.18 | 0.77% | -0.32% | |
| 07-20 | 1.15 | 1.17 | 1.14 | 1.16 | 0.00% | 0.43% | -0.85% | 93,834 | 1,083 | 86% | 1.16 | -0.52% | 1.15 | 0.44% | 1.16 | -0.26% | 1.17 | -0.26% | -0.34% |  |
| 07-19 | 1.16 | 1.18 | 1.14 | 1.16 | 0.87% | -0.09% | -1.11% | 106,875 | 1,240 | 100% | 1.16 | 1.22% | 1.15 | -0.69% | 1.16 | -0.26% | 1.17 | -0.42% | -0.25% | |
| 07-18 | 1.13 | 1.17 | 1.12 | 1.15 | 0.88% | 0.26% | -2.38% | 101,288 | 1,161 | 97% | 1.15 | 0.44% | 1.16 | -0.60% | 1.16 | -0.51% | 1.18 | -0.59% | -0.20% | |
| 07-15 | 1.16 | 1.17 | 1.12 | 1.14 | -3.39% | -0.18% | -3.80% | 169,276 | 1,933 | 164% | 1.14 | -3.22% | 1.16 | -1.11% | 1.17 | -1.35% | 1.19 | -1.58% | -0.15% | |
| 07-14 | 1.17 | 1.21 | 1.16 | 1.18 | 0.00% | 0.00% | -1.99% | 158,373 | 1,868 | 152% | 1.18 | 0.60% | 1.18 | -0.34% | 1.19 | -0.34% | 1.20 | -0.41% | 0.05% | |
| 07-13 | 1.17 | 1.19 | 1.16 | 1.18 | 0.85% | 0.60% | -2.40% | 114,350 | 1,341 | 122% | 1.17 | -0.51% | 1.18 | -1.17% | 1.19 | -0.42% | 1.21 | -0.25% | 0.08% | |
| 07-12 | 1.18 | 1.20 | 1.17 | 1.17 | -1.68% | -0.76% | -3.47% | 71,036 | 837 | 78% | 1.18 | -1.42% | 1.20 | -0.25% | 1.19 | -0.58% | 1.21 | -0.25% | 0.07% |  |
| 07-11 | 1.22 | 1.22 | 1.18 | 1.19 | -2.46% | -0.50% | -2.06% | 67,473 | 806 | 76% | 1.20 | -0.91% | 1.20 | 0.00% | 1.20 | -0.50% | 1.22 | -0.25% | 0.07% | |
| 07-08 | 1.19 | 1.22 | 1.19 | 1.22 | 2.52% | 1.08% | 0.16% | 91,134 | 1,099 | 99% | 1.21 | 1.26% | 1.20 | -0.25% | 1.21 | -1.15% | 1.22 | 0.00% | 0.08% | |
| 07-07 | 1.19 | 1.22 | 1.18 | 1.19 | 0.85% | -0.17% | -2.30% | 96,300 | 1,147 | 96% | 1.19 | -0.25% | 1.20 | -1.07% | 1.22 | -0.57% | 1.22 | 0.58% | 0.03% | |
| 07-06 | 1.21 | 1.22 | 1.18 | 1.18 | -3.28% | -1.26% | -2.56% | 75,195 | 898 | 70% | 1.20 | -2.05% | 1.21 | -1.70% | 1.23 | 0.08% | 1.21 | 0.67% | -0.15% | |
| 07-05 | 1.23 | 1.24 | 1.21 | 1.22 | -0.81% | 0.00% | 1.41% | 67,196 | 820 | 55% | 1.22 | -0.49% | 1.24 | -0.24% | 1.23 | 0.08% | 1.20 | 0.08% | -0.37% | |
| 07-04 | 1.23 | 1.24 | 1.21 | 1.23 | -1.60% | 0.33% | 2.33% | 81,675 | 1,001 | 68% | 1.23 | -1.53% | 1.24 | 0.81% | 1.23 | -0.08% | 1.20 | -0.08% | -0.38% | |
| 07-01 | 1.25 | 1.27 | 1.21 | 1.25 | 1.63% | 0.40% | 3.91% | 197,702 | 2,460 | 168% | 1.25 | 1.22% | 1.23 | 1.74% | 1.23 | 1.07% | 1.20 | 0.42% | -0.38% | |
| 06-30 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | 0.00% | 2.67% | 46,757 | 575 | 43% | 1.23 | 3.19% | 1.21 | -0.41% | 1.21 | 1.42% | 1.20 | -0.08% | -0.45% | |
| 06-29 | 1.20 | 1.21 | 1.17 | 1.17 | 0.00% | -1.85% | -2.42% | 90,510 | 1,078 | 80% | 1.19 | -1.57% | 1.21 | -0.49% | 1.20 | 0.84% | 1.20 | -0.42% | -0.45% | |