*ST金鸿( 000669.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 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 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 1.39 | 1.43 | 1.39 | 1.41 | 1.44% | -0.07% | -0.35% | 7,783,600 | 10,986,000 | 93% | 1.41 | 1.58% | 1.40 | 0.36% | 1.40 | 0.36% | 1.42 | -0.70% | -0.69% |  |
| 2020-05-29 | 1.37 | 1.41 | 1.37 | 1.39 | 0.72% | 0.07% | -2.46% | 7,023,000 | 9,757,000 | 79% | 1.39 | -0.36% | 1.39 | -0.07% | 1.39 | -0.43% | 1.43 | -1.18% | -0.83% | |
| 2020-05-28 | 1.41 | 1.42 | 1.36 | 1.38 | -2.13% | -1.00% | -4.30% | 9,133,100 | 12,735,000 | 89% | 1.39 | 0.00% | 1.39 | 0.14% | 1.40 | -0.64% | 1.44 | -1.44% | -1.04% | |
| 2020-05-27 | 1.39 | 1.42 | 1.37 | 1.41 | 0.71% | 1.15% | -3.62% | 10,051,800 | 14,015,000 | 89% | 1.39 | -0.07% | 1.39 | -0.57% | 1.41 | -0.85% | 1.46 | -0.48% | -1.25% | |
| 2020-05-26 | 1.39 | 1.42 | 1.36 | 1.40 | 0.72% | 0.36% | -4.76% | 9,349,300 | 13,039,000 | 81% | 1.40 | 0.43% | 1.40 | -1.27% | 1.42 | -1.18% | 1.47 | 0.14% | -1.59% | |
| 2020-05-25 | 1.44 | 1.44 | 1.38 | 1.39 | -4.14% | 0.07% | -5.31% | 13,447,900 | 18,684,000 | 102% | 1.39 | -4.08% | 1.42 | -2.41% | 1.44 | -2.18% | 1.47 | -0.54% | -2.13% | |
| 2020-05-22 | 1.46 | 1.47 | 1.44 | 1.45 | -0.68% | 0.14% | -1.76% | 4,193,400 | 6,071,000 | 25% | 1.45 | -0.82% | 1.45 | -0.62% | 1.47 | -0.88% | 1.48 | -0.20% | -2.89% | |
| 2020-05-21 | 1.46 | 1.47 | 1.45 | 1.46 | 0.69% | 0.00% | -1.28% | 6,162,400 | 8,997,000 | 38% | 1.46 | 0.62% | 1.46 | -0.81% | 1.48 | -1.27% | 1.48 | -0.14% | -3.03% | |
| 2020-05-20 | 1.47 | 1.47 | 1.43 | 1.45 | -0.68% | -0.07% | -2.09% | 7,979,500 | 11,578,000 | 50% | 1.45 | -1.56% | 1.47 | -1.07% | 1.50 | -0.07% | 1.48 | -0.27% | -3.12% | |
| 2020-05-19 | 1.48 | 1.50 | 1.45 | 1.46 | -2.01% | -0.95% | -1.68% | 7,754,700 | 11,433,000 | 51% | 1.47 | -1.07% | 1.49 | -1.46% | 1.50 | 1.21% | 1.49 | -2.05% | -3.16% | |
| 2020-05-18 | 1.51 | 1.52 | 1.46 | 1.49 | 0.00% | 0.00% | -1.72% | 10,552,900 | 15,729,000 | 67% | 1.49 | -0.40% | 1.51 | 0.33% | 1.48 | 0.34% | 1.52 | -2.13% | -3.13% | |
| 2020-05-15 | 1.51 | 1.56 | 1.46 | 1.49 | -3.25% | -0.40% | -3.81% | 20,385,600 | 30,490,000 | 123% | 1.50 | -3.11% | 1.51 | 2.10% | 1.48 | 0.00% | 1.55 | -3.31% | -3.15% | |
| 2020-05-14 | 1.51 | 1.56 | 1.49 | 1.54 | 3.36% | -0.26% | -3.87% | 17,719,900 | 27,357,000 | 107% | 1.54 | 5.03% | 1.48 | 1.10% | 1.48 | 0.68% | 1.60 | -3.55% | -3.05% | |
| 2020-05-13 | 1.44 | 1.49 | 1.43 | 1.49 | 4.93% | 1.36% | -10.30% | 10,760,900 | 15,814,000 | 59% | 1.47 | 2.73% | 1.46 | -0.27% | 1.47 | -0.27% | 1.66 | -3.88% | -2.90% | |
| 2020-05-12 | 1.43 | 1.47 | 1.41 | 1.42 | -3.40% | -0.77% | -17.82% | 24,822,000 | 35,513,000 | 123% | 1.43 | -2.85% | 1.46 | -1.35% | 1.47 | -5.40% | 1.73 | -5.21% | -2.69% | |
| 2020-05-11 | 1.46 | 1.53 | 1.46 | 1.47 | -4.55% | -0.20% | -19.36% | 48,095,300 | 70,864,000 | 246% | 1.47 | -4.35% | 1.48 | -6.73% | 1.56 | -12.58% | 1.82 | -8.21% | -2.30% | |
| 2020-05-08 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 0.00% | -22.46% | 4,820,400 | 7,424,000 | 32% | 1.54 | -4.94% | 1.59 | -12.00% | 1.78 | -3.94% | 1.99 | -1.59% | -1.55% | |
| 2020-05-07 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | 0.00% | -19.72% | 1,826,700 | 2,960,000 | 12% | 1.62 | -5.26% | 1.81 | -1.04% | 1.85 | -3.14% | 2.02 | -0.98% | -1.44% | |
| 2020-05-06 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | 0.00% | -16.09% | 1,624,200 | 2,778,000 | 10% | 1.71 | -7.47% | 1.83 | -2.14% | 1.91 | -2.89% | 2.04 | -0.68% | -1.32% | |
| 2020-04-29 | 1.85 | 1.90 | 1.78 | 1.80 | -1.64% | -2.60% | -12.28% | 12,572,800 | 23,236,000 | 86% | 1.85 | 1.43% | 1.87 | -3.46% | 1.97 | -3.00% | 2.05 | -1.72% | -1.28% | |
| 2020-04-28 | 1.90 | 1.91 | 1.70 | 1.83 | -3.17% | 0.44% | -12.36% | 16,618,000 | 30,283,000 | 115% | 1.82 | -4.91% | 1.93 | -5.24% | 2.03 | -2.59% | 2.09 | -2.34% | -1.13% | |
| 2020-04-27 | 2.00 | 2.00 | 1.87 | 1.89 | -5.97% | -1.36% | -11.60% | 19,841,700 | 38,017,000 | 154% | 1.92 | -6.67% | 2.04 | -4.63% | 2.09 | -2.84% | 2.14 | -2.37% | -0.92% | |
| 2020-04-24 | 2.10 | 2.13 | 2.00 | 2.01 | -5.19% | -2.09% | -8.22% | 18,777,600 | 38,546,000 | 173% | 2.05 | -5.35% | 2.14 | -2.06% | 2.15 | -2.05% | 2.19 | -1.97% | -0.76% | |
| 2020-04-23 | 2.24 | 2.25 | 2.11 | 2.12 | -6.19% | -2.26% | -5.10% | 17,705,000 | 38,403,000 | 188% | 2.17 | -1.94% | 2.19 | -0.18% | 2.19 | -0.73% | 2.23 | -1.80% | -0.70% | |
| 2020-04-22 | 2.15 | 2.35 | 2.11 | 2.26 | 5.12% | 2.17% | -0.66% | 15,798,900 | 34,949,000 | 184% | 2.21 | 2.46% | 2.19 | -0.23% | 2.21 | -0.81% | 2.28 | -1.30% | -0.58% | |
| 2020-04-21 | 2.16 | 2.19 | 2.13 | 2.15 | -1.38% | -0.42% | -6.72% | 6,232,100 | 13,455,000 | 74% | 2.16 | -0.42% | 2.19 | -1.04% | 2.23 | -1.16% | 2.31 | -0.73% | -0.46% | |
| 2020-04-20 | 2.22 | 2.23 | 2.13 | 2.18 | -1.80% | 0.55% | -6.12% | 8,978,200 | 19,466,000 | 98% | 2.17 | -3.60% | 2.22 | -2.21% | 2.25 | -1.23% | 2.32 | -0.51% | -0.42% | |
| 2020-04-17 | 2.25 | 2.30 | 2.21 | 2.22 | -0.45% | -1.29% | -4.88% | 8,110,300 | 18,244,000 | 89% | 2.25 | 0.18% | 2.27 | -1.00% | 2.28 | -1.17% | 2.33 | 0.26% | -0.44% | |
| 2020-04-16 | 2.24 | 2.28 | 2.22 | 2.23 | -1.76% | -0.67% | -4.21% | 6,047,700 | 13,578,000 | 62% | 2.25 | -2.56% | 2.29 | -0.52% | 2.31 | -2.08% | 2.33 | -0.26% | -0.57% | |
| 2020-04-15 | 2.30 | 2.35 | 2.26 | 2.27 | 0.00% | -1.48% | -2.74% | 7,580,600 | 17,468,000 | 77% | 2.30 | -0.52% | 2.30 | -0.99% | 2.36 | -0.88% | 2.33 | -0.21% | -0.66% | | |
|
