成本价计算(单股)
*ST金贵( 002716.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 |
 | | |||||||||||||||||||
| 04-22 | 2.49 | 2.50 | 2.47 | 2.47 | -0.40% | -0.40% | -0.56% | 69,727 | 1,728 | 72% | 2.48 | -1.24% | 2.52 | -0.24% | 2.51 | 0.04% | 2.48 | 0.16% | 0.49% |  |
| 04-21 | 2.52 | 2.56 | 2.47 | 2.48 | -2.36% | -1.23% | 0.00% | 109,568 | 2,751 | 117% | 2.51 | -1.34% | 2.52 | 0.36% | 2.51 | 0.32% | 2.48 | 0.41% | 0.49% | |
| 04-20 | 2.50 | 2.59 | 2.48 | 2.54 | 1.60% | -0.20% | 2.83% | 113,118 | 2,879 | 129% | 2.55 | 1.31% | 2.51 | 0.68% | 2.50 | 0.73% | 2.47 | 0.65% | 0.44% | |
| 04-19 | 2.49 | 2.53 | 2.49 | 2.50 | 0.40% | -0.48% | 1.87% | 101,175 | 2,541 | 123% | 2.51 | 1.13% | 2.50 | 0.60% | 2.48 | 0.57% | 2.45 | 0.62% | 0.36% | |
| 04-16 | 2.50 | 2.53 | 2.46 | 2.49 | -0.40% | 0.24% | 2.09% | 108,876 | 2,705 | 140% | 2.48 | -0.44% | 2.48 | 0.41% | 2.47 | 0.45% | 2.44 | 0.49% | 0.26% | |
| 04-15 | 2.43 | 2.53 | 2.41 | 2.50 | 3.73% | 0.20% | 3.01% | 211,887 | 5,287 | 301% | 2.50 | 3.66% | 2.47 | 1.69% | 2.46 | 1.53% | 2.43 | 1.29% | 0.18% | |
| 04-14 | 2.42 | 2.43 | 2.39 | 2.41 | -0.41% | 0.12% | 0.58% | 41,808 | 1,006 | 75% | 2.41 | -1.03% | 2.43 | 0.12% | 2.42 | 0.12% | 2.40 | 0.13% | 0.03% | |
| 04-13 | 2.47 | 2.47 | 2.41 | 2.42 | -1.22% | -0.49% | 1.13% | 57,670 | 1,402 | 92% | 2.43 | -0.33% | 2.43 | 0.33% | 2.42 | 0.42% | 2.39 | 0.34% | -0.02% | |
| 04-12 | 2.41 | 2.46 | 2.40 | 2.45 | 2.08% | 0.41% | 2.73% | 104,872 | 2,559 | 170% | 2.44 | 1.84% | 2.42 | 1.00% | 2.41 | 1.09% | 2.39 | 0.55% | -0.10% | |
| 04-09 | 2.40 | 2.41 | 2.38 | 2.40 | 0.00% | 0.17% | 1.18% | 44,616 | 1,068 | 77% | 2.40 | -0.04% | 2.40 | 0.29% | 2.38 | 0.30% | 2.37 | 0.25% | -0.20% | |
| 04-08 | 2.41 | 2.41 | 2.38 | 2.40 | 0.00% | 0.13% | 1.44% | 48,218 | 1,155 | 82% | 2.40 | 0.00% | 2.39 | 0.67% | 2.37 | 0.21% | 2.37 | 0.13% | -0.30% | |
| 04-07 | 2.38 | 2.42 | 2.37 | 2.40 | 1.27% | 0.13% | 1.57% | 65,822 | 1,577 | 106% | 2.40 | 0.97% | 2.37 | 0.72% | 2.37 | 0.04% | 2.36 | -0.04% | -0.36% | |
| 04-06 | 2.32 | 2.40 | 2.32 | 2.37 | 1.28% | -0.17% | 0.25% | 51,495 | 1,222 | 81% | 2.37 | 1.32% | 2.36 | 0.04% | 2.37 | 0.21% | 2.36 | -0.17% | -0.39% | |
| 04-02 | 2.36 | 2.37 | 2.33 | 2.34 | -0.85% | -0.13% | -1.18% | 51,811 | 1,214 | 75% | 2.34 | -0.38% | 2.36 | -0.76% | 2.36 | 0.00% | 2.37 | -0.38% | -0.44% |  |
| 04-01 | 2.36 | 2.37 | 2.34 | 2.36 | -0.42% | 0.34% | -0.72% | 43,692 | 1,027 | 60% | 2.35 | -0.80% | 2.37 | 0.17% | 2.36 | 0.09% | 2.38 | -0.29% | -0.42% | |
| 03-31 | 2.40 | 2.40 | 2.35 | 2.37 | -1.66% | -0.04% | -0.59% | 46,098 | 1,092 | 63% | 2.37 | -0.46% | 2.37 | 0.21% | 2.36 | 0.09% | 2.38 | -0.25% | -0.40% | |
| 03-30 | 2.33 | 2.45 | 2.31 | 2.41 | 2.99% | 1.18% | 0.84% | 121,095 | 2,884 | 164% | 2.38 | 1.93% | 2.36 | 0.94% | 2.36 | -0.09% | 2.39 | -0.29% | -0.39% | |
| 03-29 | 2.36 | 2.37 | 2.32 | 2.34 | -0.43% | 0.13% | -2.38% | 50,208 | 1,173 | 73% | 2.34 | -0.55% | 2.34 | -0.38% | 2.36 | -0.51% | 2.40 | -0.50% | -0.35% | |
| 03-26 | 2.35 | 2.37 | 2.33 | 2.35 | 0.00% | 0.00% | -2.45% | 55,779 | 1,310 | 79% | 2.35 | 0.47% | 2.35 | -0.76% | 2.37 | -0.67% | 2.41 | -0.41% | -0.26% | |
| 03-25 | 2.35 | 2.37 | 2.31 | 2.35 | 0.43% | 0.47% | -2.85% | 59,067 | 1,381 | 82% | 2.34 | -0.89% | 2.37 | -0.71% | 2.39 | -0.62% | 2.42 | -0.82% | -0.21% | |
| 03-24 | 2.34 | 2.40 | 2.34 | 2.34 | -2.50% | -0.85% | -4.06% | 84,479 | 1,993 | 109% | 2.36 | -1.87% | 2.39 | -1.04% | 2.40 | -0.78% | 2.44 | -0.45% | -0.10% | |
| 03-23 | 2.44 | 2.44 | 2.39 | 2.40 | -1.64% | -0.21% | -2.04% | 71,592 | 1,721 | 95% | 2.41 | 0.42% | 2.41 | -0.37% | 2.42 | -0.29% | 2.45 | -0.29% | -0.07% | |
| 03-22 | 2.42 | 2.44 | 2.35 | 2.44 | 0.83% | 1.88% | -0.69% | 97,960 | 2,346 | 126% | 2.40 | -1.64% | 2.42 | -0.94% | 2.43 | -0.82% | 2.46 | -0.69% | -0.11% | |
| 03-19 | 2.44 | 2.46 | 2.41 | 2.42 | -1.22% | -0.62% | -2.18% | 79,107 | 1,926 | 101% | 2.44 | -0.41% | 2.44 | -0.20% | 2.45 | -0.33% | 2.47 | -0.20% | -0.14% | |
| 03-18 | 2.45 | 2.46 | 2.43 | 2.45 | 0.41% | 0.20% | -1.17% | 51,541 | 1,260 | 65% | 2.45 | -0.25% | 2.45 | -0.41% | 2.46 | -0.73% | 2.48 | -0.08% | -0.12% | |
| 03-17 | 2.44 | 2.48 | 2.43 | 2.44 | -0.41% | -0.45% | -1.65% | 62,557 | 1,533 | 76% | 2.45 | 0.12% | 2.46 | -0.20% | 2.48 | -0.04% | 2.48 | -0.12% | -0.10% | |
| 03-16 | 2.46 | 2.48 | 2.43 | 2.45 | -0.41% | 0.08% | -1.37% | 53,656 | 1,313 | 62% | 2.45 | -0.93% | 2.46 | -1.01% | 2.48 | -0.12% | 2.48 | 0.08% | -0.07% | |
| 03-15 | 2.47 | 2.50 | 2.45 | 2.46 | -0.81% | -0.45% | -0.89% | 72,931 | 1,802 | 84% | 2.47 | 0.08% | 2.49 | 0.12% | 2.48 | -0.44% | 2.48 | 0.36% | -0.06% | |
| 03-12 | 2.49 | 2.49 | 2.45 | 2.48 | -0.80% | 0.45% | 0.28% | 59,302 | 1,463 | 65% | 2.47 | -1.63% | 2.49 | 0.04% | 2.49 | -0.04% | 2.47 | 0.12% | -0.08% | |
| 03-11 | 2.53 | 2.54 | 2.48 | 2.50 | 0.00% | -0.40% | 1.21% | 114,333 | 2,869 | 125% | 2.51 | 2.07% | 2.48 | -0.16% | 2.49 | 0.24% | 2.47 | 0.24% | -0.05% | |