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 |
 | | |||||||||||||||||||
| 07-10 | 7.57 | 7.57 | 7.37 | 7.40 | -1.86% | -0.70% | -1.12% | 208,596 | 15,545 | 88% | 7.45 | -0.49% | 7.66 | -1.74% | 7.71 | 0.56% | 7.48 | 0.17% | 1.20% |  |
| 除权分界线,2020年07月10日,10股派3.000元(以下数据已经复权) | ||||||||||||||||||||
| 07-09 | 7.46 | 7.58 | 7.40 | 7.54 | 1.21% | 0.68% | 0.92% | 278,414 | 21,686 | 133% | 7.49 | 1.27% | 7.80 | 0.75% | 7.67 | 1.42% | 7.47 | 0.91% | 1.19% | |
| 07-08 | 7.31 | 7.53 | 7.30 | 7.45 | 0.68% | 0.74% | 0.62% | 270,544 | 20,817 | 145% | 7.40 | -2.18% | 7.74 | 1.39% | 7.56 | 1.45% | 7.40 | 1.07% | 1.09% | |
| 07-07 | 7.92 | 7.92 | 7.31 | 7.40 | -1.46% | -2.12% | 1.01% | 505,418 | 39,726 | 310% | 7.56 | 3.14% | 7.64 | 4.12% | 7.46 | 3.36% | 7.33 | 3.37% | 0.99% | |
| 07-06 | 6.93 | 7.51 | 6.91 | 7.51 | 10.44% | 2.46% | 5.97% | 425,677 | 32,478 | 348% | 7.33 | 8.27% | 7.33 | 5.65% | 7.21 | 4.75% | 7.09 | 3.93% | 0.67% | |
| 07-03 | 6.71 | 6.83 | 6.71 | 6.80 | 1.64% | 0.44% | -0.28% | 196,929 | 13,922 | 214% | 6.77 | 2.10% | 6.94 | 1.54% | 6.89 | 1.38% | 6.82 | 1.02% | 0.29% | |
| 07-02 | 6.53 | 6.73 | 6.49 | 6.69 | 2.45% | 0.89% | -0.89% | 185,012 | 12,823 | 239% | 6.63 | 2.09% | 6.84 | 1.76% | 6.79 | 1.43% | 6.75 | 0.88% | 0.17% | |
| 07-01 | 6.35 | 6.61 | 6.32 | 6.53 | 3.00% | 0.54% | -2.41% | 160,149 | 10,881 | 245% | 6.50 | 2.79% | 6.72 | 1.56% | 6.70 | 0.95% | 6.69 | 0.60% | 0.06% | |
| 06-30 | 6.25 | 6.36 | 6.25 | 6.34 | 1.44% | 0.33% | -4.68% | 50,681 | 3,354 | 91% | 6.32 | 0.53% | 6.62 | 0.02% | 6.63 | -0.33% | 6.65 | 0.11% | -0.01% | |
| 06-29 | 6.35 | 6.38 | 6.24 | 6.25 | -1.57% | -0.57% | -5.93% | 55,493 | 3,654 | 99% | 6.29 | -0.98% | 6.61 | -0.59% | 6.66 | -0.34% | 6.64 | -0.05% | -0.03% |  |
| 06-24 | 6.30 | 6.38 | 6.29 | 6.35 | 0.95% | 0.03% | -4.47% | 42,278 | 2,810 | 78% | 6.35 | 0.51% | 6.65 | -0.35% | 6.68 | -0.05% | 6.65 | 0.03% | -0.03% | |
| 06-23 | 6.35 | 6.36 | 6.29 | 6.29 | -0.63% | -0.41% | -5.34% | 46,824 | 3,097 | 87% | 6.32 | -0.96% | 6.68 | -0.31% | 6.68 | -0.05% | 6.65 | -0.06% | -0.02% | |
| 06-22 | 6.42 | 6.43 | 6.33 | 6.33 | -1.25% | -0.74% | -4.80% | 79,194 | 5,288 | 153% | 6.38 | -0.55% | 6.70 | -0.03% | 6.68 | 0.23% | 6.65 | 0.08% | 0.00% | |
| 06-19 | 6.42 | 6.44 | 6.38 | 6.41 | 0.00% | -0.03% | -3.52% | 74,394 | 4,993 | 157% | 6.41 | 0.13% | 6.70 | 0.36% | 6.67 | 0.59% | 6.64 | 0.18% | 0.01% | |
| 06-18 | 6.37 | 6.43 | 6.35 | 6.41 | 0.47% | 0.09% | -3.35% | 60,951 | 4,086 | 141% | 6.40 | 0.57% | 6.68 | 0.65% | 6.63 | 0.35% | 6.63 | 0.09% | 0.03% | |
| 06-17 | 6.37 | 6.39 | 6.34 | 6.38 | 0.00% | 0.19% | -3.71% | 38,282 | 2,552 | 93% | 6.37 | 0.33% | 6.63 | 0.61% | 6.61 | 0.11% | 6.63 | -0.14% | 0.04% | |
| 06-16 | 6.29 | 6.38 | 6.28 | 6.38 | 1.59% | 0.52% | -3.84% | 55,037 | 3,658 | 127% | 6.35 | 0.94% | 6.59 | 0.26% | 6.60 | 0.06% | 6.64 | -0.26% | 0.08% | |
| 06-15 | 6.23 | 6.32 | 6.22 | 6.28 | 0.32% | -0.13% | -5.59% | 48,748 | 3,211 | 104% | 6.29 | 0.83% | 6.58 | -0.15% | 6.60 | -0.18% | 6.65 | -0.12% | 0.15% | |
| 06-12 | 6.23 | 6.28 | 6.19 | 6.26 | -0.48% | 0.38% | -6.01% | 51,400 | 3,359 | 103% | 6.24 | -1.16% | 6.59 | -0.65% | 6.61 | -0.41% | 6.66 | -0.11% | 0.19% | |
| 06-11 | 6.32 | 6.35 | 6.28 | 6.29 | -0.32% | -0.30% | -5.65% | 40,578 | 2,681 | 83% | 6.31 | -0.25% | 6.63 | -0.23% | 6.64 | -0.23% | 6.67 | 0.02% | 0.21% | |
| 06-10 | 6.34 | 6.38 | 6.29 | 6.31 | -0.47% | -0.24% | -5.34% | 39,574 | 2,621 | 78% | 6.33 | -0.49% | 6.64 | -0.11% | 6.65 | -0.39% | 6.67 | 0.11% | 0.21% | |
| 06-09 | 6.36 | 6.38 | 6.34 | 6.34 | -0.16% | -0.25% | -4.79% | 31,006 | 2,063 | 60% | 6.36 | 0.08% | 6.65 | -0.11% | 6.68 | -0.36% | 6.66 | 0.15% | 0.20% | |
| 06-08 | 6.37 | 6.39 | 6.33 | 6.35 | 0.32% | -0.02% | -4.50% | 36,228 | 2,409 | 69% | 6.35 | 0.13% | 6.66 | -0.46% | 6.70 | 0.08% | 6.65 | 0.21% | 0.17% | |
| 06-05 | 6.38 | 6.42 | 6.31 | 6.33 | -0.47% | -0.20% | -4.60% | 32,915 | 2,186 | 62% | 6.34 | -0.50% | 6.69 | -0.48% | 6.70 | 0.15% | 6.64 | 0.32% | 0.11% | |
| 06-04 | 6.40 | 6.42 | 6.36 | 6.36 | -0.16% | -0.24% | -3.84% | 37,334 | 2,492 | 69% | 6.38 | -0.73% | 6.72 | 0.21% | 6.69 | 0.17% | 6.61 | 0.20% | 0.04% | |
| 06-03 | 6.47 | 6.49 | 6.37 | 6.37 | -1.39% | -0.81% | -3.50% | 58,079 | 3,904 | 108% | 6.42 | -0.25% | 6.71 | 0.43% | 6.67 | 0.38% | 6.60 | 0.30% | 0.01% | |
| 06-02 | 6.37 | 6.48 | 6.37 | 6.46 | 1.10% | 0.34% | -1.84% | 84,507 | 5,694 | 161% | 6.44 | 1.26% | 6.68 | 0.72% | 6.65 | 0.70% | 6.58 | 0.44% | -0.07% | |
| 06-01 | 6.32 | 6.39 | 6.27 | 6.39 | 1.27% | 0.50% | -2.47% | 77,020 | 5,128 | 158% | 6.36 | 0.95% | 6.63 | 0.50% | 6.60 | 0.64% | 6.55 | 0.25% | -0.16% | |
| 05-29 | 6.31 | 6.33 | 6.25 | 6.31 | -0.16% | 0.19% | -3.46% | 46,915 | 3,095 | 102% | 6.30 | -0.29% | 6.60 | 0.30% | 6.56 | 0.57% | 6.54 | 0.06% | -0.19% |  |
| 05-28 | 6.28 | 6.35 | 6.27 | 6.32 | 0.00% | 0.06% | -3.25% | 59,064 | 3,907 | 131% | 6.32 | 0.70% | 6.58 | 0.81% | 6.52 | 0.48% | 6.53 | 0.11% | -0.19% | |