成本价计算(单股)
金 融 街( 000402.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 |
 | | |||||||||||||||||||
| 01-22 | 6.25 | 6.29 | 6.19 | 6.20 | -1.27% | -0.29% | -1.01% | 49,762 | 3,094 | 84% | 6.22 | -1.19% | 6.27 | -0.76% | 6.30 | -0.17% | 6.26 | -0.05% | -0.22% |  |
| 01-21 | 6.30 | 6.33 | 6.26 | 6.28 | -0.63% | -0.21% | 0.22% | 42,929 | 2,701 | 72% | 6.29 | -0.36% | 6.32 | 0.13% | 6.31 | 0.16% | 6.27 | 0.03% | -0.25% | |
| 01-20 | 6.35 | 6.39 | 6.29 | 6.32 | -0.47% | 0.06% | 0.89% | 46,487 | 2,936 | 75% | 6.32 | -0.33% | 6.31 | 0.10% | 6.30 | 0.38% | 6.26 | -0.03% | -0.30% | |
| 01-19 | 6.27 | 6.43 | 6.20 | 6.35 | 1.28% | 0.21% | 1.34% | 105,145 | 6,663 | 172% | 6.34 | 1.00% | 6.31 | 0.64% | 6.27 | 0.58% | 6.27 | 0.03% | -0.33% | |
| 01-18 | 6.27 | 6.32 | 6.24 | 6.27 | 0.00% | -0.06% | 0.10% | 62,536 | 3,923 | 104% | 6.27 | -0.22% | 6.27 | 0.59% | 6.24 | 0.16% | 6.26 | -0.59% | -0.38% |  |
| 01-15 | 6.27 | 6.33 | 6.25 | 6.27 | 0.48% | -0.29% | -0.49% | 51,911 | 3,264 | 77% | 6.29 | 0.74% | 6.23 | 0.39% | 6.23 | 0.08% | 6.30 | -0.27% | -0.38% | |
| 01-14 | 6.19 | 6.30 | 6.18 | 6.24 | 0.65% | -0.03% | -1.23% | 57,192 | 3,570 | 82% | 6.24 | 1.22% | 6.21 | 0.08% | 6.22 | -0.10% | 6.32 | -0.22% | -0.40% | |
| 01-13 | 6.18 | 6.20 | 6.12 | 6.20 | -0.16% | 0.54% | -2.08% | 56,200 | 3,465 | 82% | 6.17 | -0.72% | 6.20 | -0.50% | 6.23 | -0.48% | 6.33 | -0.38% | -0.40% | |
| 01-12 | 6.21 | 6.28 | 6.17 | 6.21 | 0.16% | -0.03% | -2.30% | 54,987 | 3,415 | 83% | 6.21 | -0.24% | 6.23 | -0.29% | 6.26 | -0.49% | 6.36 | -0.31% | -0.38% | |
| 01-11 | 6.25 | 6.28 | 6.19 | 6.20 | -1.43% | -0.43% | -2.76% | 58,079 | 3,616 | 89% | 6.23 | -0.48% | 6.25 | -0.51% | 6.29 | -1.01% | 6.38 | -0.42% | -0.38% | |
| 01-08 | 6.22 | 6.32 | 6.19 | 6.29 | 1.29% | 0.53% | -1.76% | 59,668 | 3,733 | 91% | 6.26 | -0.16% | 6.28 | -0.52% | 6.35 | -0.52% | 6.40 | -0.37% | -0.37% | |
| 01-07 | 6.36 | 6.36 | 6.19 | 6.21 | -1.90% | -0.91% | -3.38% | 69,097 | 4,330 | 107% | 6.27 | -1.23% | 6.32 | -1.27% | 6.39 | -0.48% | 6.43 | -0.43% | -0.37% | |
| 01-06 | 6.36 | 6.37 | 6.32 | 6.33 | -0.47% | -0.24% | -1.94% | 42,556 | 2,700 | 70% | 6.35 | 0.05% | 6.40 | -0.37% | 6.42 | -0.26% | 6.46 | -0.32% | -0.35% | |
| 01-05 | 6.38 | 6.39 | 6.30 | 6.36 | -1.24% | 0.28% | -1.79% | 86,148 | 5,463 | 139% | 6.34 | -1.67% | 6.42 | -0.56% | 6.43 | -0.45% | 6.48 | -0.51% | -0.34% | |
| 01-04 | 6.45 | 6.62 | 6.36 | 6.44 | -0.16% | -0.16% | -1.06% | 134,932 | 8,702 | 241% | 6.45 | -0.19% | 6.46 | -0.29% | 6.46 | -0.32% | 6.51 | -0.55% | -0.32% | |
| 12-31 | 6.46 | 6.50 | 6.41 | 6.45 | -0.15% | -0.19% | -1.45% | 69,094 | 4,464 | 143% | 6.46 | -0.25% | 6.48 | -0.03% | 6.48 | -0.22% | 6.55 | -0.44% | -0.30% | |
| 12-30 | 6.50 | 6.53 | 6.44 | 6.46 | -0.46% | -0.28% | -1.73% | 32,272 | 2,090 | 69% | 6.48 | -0.31% | 6.48 | -0.28% | 6.50 | -0.29% | 6.57 | -0.23% | -0.29% | |
| 12-29 | 6.44 | 6.53 | 6.44 | 6.49 | 0.46% | -0.12% | -1.50% | 37,153 | 2,414 | 79% | 6.50 | 0.56% | 6.50 | -0.11% | 6.52 | -0.32% | 6.59 | -0.21% | -0.33% | |
| 12-28 | 6.50 | 6.51 | 6.43 | 6.46 | -0.62% | -0.03% | -2.17% | 45,341 | 2,929 | 97% | 6.46 | -0.91% | 6.50 | -0.55% | 6.54 | -0.50% | 6.60 | -0.33% | -0.35% | |
| 12-25 | 6.49 | 6.59 | 6.48 | 6.50 | 0.15% | -0.32% | -1.89% | 58,446 | 3,811 | 131% | 6.52 | 0.06% | 6.54 | -0.46% | 6.57 | -0.56% | 6.63 | -0.30% | -0.38% |  |
| 12-24 | 6.58 | 6.59 | 6.46 | 6.49 | -1.37% | -0.41% | -2.33% | 53,650 | 3,496 | 125% | 6.52 | -1.29% | 6.57 | -0.76% | 6.61 | -0.62% | 6.65 | -0.35% | -0.38% | |
| 12-23 | 6.56 | 6.65 | 6.55 | 6.58 | -0.15% | -0.33% | -1.32% | 34,417 | 2,272 | 83% | 6.60 | 0.02% | 6.62 | -0.36% | 6.65 | -0.18% | 6.67 | -0.21% | -0.37% | |
| 12-22 | 6.65 | 6.67 | 6.55 | 6.59 | -1.05% | -0.17% | -1.38% | 51,635 | 3,408 | 121% | 6.60 | -0.87% | 6.64 | -0.52% | 6.66 | -0.26% | 6.68 | -0.28% | -0.37% | |
| 12-21 | 6.67 | 6.70 | 6.62 | 6.66 | -0.30% | 0.02% | -0.61% | 37,017 | 2,465 | 91% | 6.66 | -0.18% | 6.68 | -0.08% | 6.68 | -0.14% | 6.70 | -0.27% | -0.35% | |
| 12-18 | 6.69 | 6.71 | 6.63 | 6.68 | -0.15% | 0.13% | -0.58% | 56,371 | 3,760 | 132% | 6.67 | -0.43% | 6.68 | -0.08% | 6.69 | -0.05% | 6.72 | -0.34% | -0.35% | |
| 12-17 | 6.67 | 6.75 | 6.64 | 6.69 | 0.00% | -0.15% | -0.77% | 49,266 | 3,300 | 117% | 6.70 | 0.33% | 6.69 | -0.02% | 6.69 | -0.05% | 6.74 | -0.40% | -0.33% | |
| 12-16 | 6.73 | 6.73 | 6.65 | 6.69 | 0.00% | 0.18% | -1.17% | 37,950 | 2,534 | 88% | 6.68 | -0.05% | 6.69 | -0.02% | 6.69 | -0.24% | 6.77 | -0.59% | -0.31% | |
| 12-15 | 6.72 | 6.72 | 6.66 | 6.69 | -0.59% | 0.13% | -1.75% | 29,387 | 1,963 | 59% | 6.68 | -0.45% | 6.69 | -0.16% | 6.71 | -0.25% | 6.81 | -0.38% | -0.26% | |
| 12-14 | 6.66 | 6.74 | 6.63 | 6.73 | 0.90% | 0.28% | -1.54% | 30,179 | 2,025 | 53% | 6.71 | 0.45% | 6.70 | -0.21% | 6.73 | -0.34% | 6.84 | -0.73% | -0.24% | |
| 12-11 | 6.70 | 6.73 | 6.66 | 6.67 | 0.00% | -0.16% | -3.12% | 39,483 | 2,637 | 55% | 6.68 | -0.46% | 6.72 | -0.45% | 6.75 | -0.53% | 6.89 | -0.30% | -0.16% | |