成本价计算(单股)
退市金泰( 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 |
 | | |||||||||||||||||||
| 06-30 | 1.10 | 1.20 | 1.09 | 1.20 | 10.09% | 3.00% | 4.90% | 56,248 | 655 | 230% | 1.17 | 6.98% | 1.13 | 3.77% | 1.12 | 2.19% | 1.14 | -0.44% | 0.98% |  |
| 06-29 | 1.11 | 1.13 | 1.06 | 1.09 | -2.68% | 0.09% | -5.13% | 31,185 | 339 | 135% | 1.09 | 0.00% | 1.09 | -0.73% | 1.10 | -1.97% | 1.15 | -0.61% | 1.15% | |
| 06-28 | 1.06 | 1.12 | 1.06 | 1.12 | 5.66% | 2.85% | -3.11% | 20,415 | 222 | 85% | 1.09 | 0.37% | 1.10 | -0.45% | 1.12 | -1.76% | 1.16 | 0.00% | 1.35% | |
| 06-27 | 1.09 | 1.13 | 1.06 | 1.06 | -3.64% | -2.30% | -8.30% | 23,268 | 252 | 90% | 1.09 | -2.34% | 1.10 | -3.34% | 1.14 | -1.98% | 1.16 | 2.57% | 1.40% | |
| 06-24 | 1.09 | 1.16 | 1.09 | 1.10 | 0.92% | -0.99% | -2.40% | 24,088 | 267 | 87% | 1.11 | 0.18% | 1.14 | -2.73% | 1.16 | -1.86% | 1.13 | 6.93% | -0.61% | |
| 06-23 | 1.18 | 1.18 | 1.08 | 1.09 | -7.63% | -1.71% | 3.42% | 19,473 | 216 | 50% | 1.11 | -7.27% | 1.17 | -2.50% | 1.18 | -2.47% | 1.05 | -0.38% | -8.72% |  |
| 06-22 | 1.20 | 1.24 | 1.17 | 1.18 | -2.48% | -1.34% | 11.53% | 21,385 | 255 | 62% | 1.20 | -1.08% | 1.20 | -0.33% | 1.21 | 1.76% | 1.06 | 0.10% | -9.07% | |
| 06-21 | 1.23 | 1.24 | 1.18 | 1.21 | -0.82% | 0.08% | 14.47% | 17,097 | 206 | 53% | 1.21 | 0.92% | 1.21 | -1.23% | 1.19 | 1.88% | 1.06 | 0.29% | -9.42% | |
| 06-20 | 1.18 | 1.23 | 1.17 | 1.22 | 3.39% | 1.84% | 15.75% | 17,473 | 209 | 56% | 1.20 | -0.91% | 1.22 | 2.78% | 1.17 | 5.60% | 1.05 | 0.67% | -9.55% | |
| 06-17 | 1.21 | 1.27 | 1.17 | 1.18 | -4.07% | -2.40% | 12.70% | 18,495 | 223 | 63% | 1.21 | -2.81% | 1.19 | 2.59% | 1.11 | 9.06% | 1.05 | 0.67% | -9.78% | |
| 06-16 | 1.20 | 1.31 | 1.18 | 1.23 | 3.36% | -1.13% | 18.27% | 24,810 | 308 | 93% | 1.24 | 9.12% | 1.16 | 8.44% | 1.02 | 1.20% | 1.04 | 1.27% | -9.96% | |
| 06-15 | 1.08 | 1.20 | 1.04 | 1.19 | 9.17% | 4.39% | 15.87% | 38,927 | 443 | 148% | 1.14 | 2.15% | 1.07 | 9.66% | 1.00 | 1.01% | 1.03 | 1.38% | -10.20% | |
| 06-14 | 1.07 | 1.13 | 1.07 | 1.09 | 5.83% | -2.33% | 7.60% | 36,418 | 406 | 158% | 1.12 | 13.76% | 0.97 | 1.25% | 0.99 | 1.33% | 1.01 | 0.50% | -10.42% | |
| 06-13 | 0.90 | 1.03 | 0.90 | 1.03 | 9.57% | 4.99% | 2.18% | 54,248 | 532 | 243% | 0.98 | 4.58% | 0.96 | -0.93% | 0.98 | -0.10% | 1.01 | -17.51% | -10.52% | |
| 06-10 | 0.97 | 1.02 | 0.88 | 0.94 | -71.77% | 0.21% | -23.08% | 158,393 | 1,485 | 707% | 0.94 | -71.89% | 0.97 | -72.15% | 0.98 | -72.33% | 1.22 | -74.21% | -9.00% | |
| 04-28 | 3.33 | 3.33 | 3.33 | 3.33 | -4.86% | -0.21% | -29.73% | 1,034 | 34 | 34% | 3.34 | -4.71% | 3.48 | -2.87% | 3.55 | -5.59% | 4.74 | -3.86% | -1.76% | |
| 04-27 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | -0.06% | -28.99% | 1,045 | 36 | 27% | 3.50 | -5.07% | 3.59 | -6.20% | 3.76 | -6.82% | 4.93 | -3.43% | -1.54% | |
| 04-26 | 3.68 | 3.68 | 3.68 | 3.68 | -4.91% | -0.24% | -27.90% | 637 | 23 | 11% | 3.69 | -6.23% | 3.82 | -8.65% | 4.03 | -9.79% | 5.10 | -1.01% | -1.47% | |
| 04-25 | 3.87 | 3.87 | 3.87 | 3.87 | -4.91% | -1.63% | -24.94% | 61 | 2 | 1% | 3.93 | -4.03% | 4.19 | -2.31% | 4.47 | -7.24% | 5.16 | -1.60% | -1.57% | |
| 04-22 | 4.07 | 4.07 | 4.07 | 4.07 | -4.91% | -0.71% | -22.33% | 283 | 11 | 4% | 4.10 | -4.36% | 4.28 | -6.40% | 4.82 | -2.47% | 5.24 | -1.10% | -1.51% | |
| 04-21 | 4.28 | 4.28 | 4.28 | 4.28 | -5.10% | -0.14% | -19.21% | 392 | 16 | 5% | 4.29 | -5.03% | 4.58 | -5.86% | 4.94 | -2.02% | 5.30 | -1.12% | -1.45% | |
| 04-20 | 4.51 | 4.51 | 4.51 | 4.51 | -5.05% | -0.07% | -15.83% | 226 | 10 | 2% | 4.51 | -5.17% | 4.86 | -2.04% | 5.05 | -1.98% | 5.36 | -0.87% | -1.37% | |
| 04-19 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | -0.19% | -12.12% | 706 | 33 | 9% | 4.76 | -2.46% | 4.96 | -1.90% | 5.15 | -0.70% | 5.41 | -0.50% | -1.29% | |
| 04-18 | 4.80 | 5.09 | 4.76 | 5.00 | -0.20% | 2.48% | -7.95% | 9,121 | 445 | 116% | 4.88 | -4.05% | 5.06 | -3.40% | 5.18 | -2.98% | 5.43 | -2.34% | -1.24% | |
| 04-15 | 5.25 | 5.25 | 5.01 | 5.01 | -4.93% | -1.47% | -9.92% | 7,477 | 380 | 100% | 5.09 | -3.53% | 5.24 | -1.45% | 5.34 | -2.02% | 5.56 | -1.73% | -0.99% | |
| 04-14 | 5.32 | 5.37 | 5.21 | 5.27 | 0.00% | -0.02% | -6.89% | 6,780 | 357 | 95% | 5.27 | -0.42% | 5.31 | -1.99% | 5.45 | -1.78% | 5.66 | -1.70% | -0.79% | |
| 04-13 | 5.43 | 5.52 | 5.27 | 5.27 | -5.05% | -0.43% | -8.48% | 16,032 | 848 | 209% | 5.29 | -3.41% | 5.42 | -4.17% | 5.55 | -3.80% | 5.76 | -2.75% | -0.59% | |
| 04-12 | 5.54 | 5.57 | 5.41 | 5.55 | -0.36% | 1.28% | -6.27% | 3,847 | 210 | 54% | 5.48 | -2.32% | 5.66 | -2.01% | 5.77 | -1.00% | 5.92 | -2.00% | -0.30% | |
| 04-11 | 5.81 | 5.81 | 5.57 | 5.57 | -4.95% | -0.71% | -7.81% | 9,927 | 556 | 114% | 5.61 | -5.08% | 5.77 | -3.02% | 5.83 | -2.36% | 6.04 | -1.00% | 0.01% | |
| 04-08 | 5.98 | 5.98 | 5.80 | 5.86 | 0.00% | -0.85% | -3.98% | 4,619 | 273 | 57% | 5.91 | -0.91% | 5.95 | -0.25% | 5.97 | -0.48% | 6.10 | -0.49% | 0.03% | |