ST金花( 600080.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-06 | 5.39 | 5.43 | 5.30 | 5.40 | 0.93% | 0.32% | 2.54% | 3,973,300 | 21,389,000 | 115% | 5.38 | 1.07% | 5.37 | -0.28% | 5.38 | 0.35% | 5.27 | 0.40% | -0.34% |  |
| 2020-08-05 | 5.34 | 5.37 | 5.29 | 5.35 | 0.00% | 0.45% | 2.00% | 2,352,400 | 12,528,000 | 66% | 5.33 | -0.80% | 5.38 | -0.20% | 5.36 | 0.28% | 5.25 | -0.11% | -0.39% | |
| 2020-08-04 | 5.45 | 5.45 | 5.34 | 5.35 | -1.65% | -0.35% | 1.89% | 3,890,700 | 20,890,000 | 101% | 5.37 | -1.09% | 5.39 | 0.43% | 5.35 | 0.91% | 5.25 | -0.02% | -0.38% | |
| 2020-08-03 | 5.40 | 5.46 | 5.37 | 5.44 | 1.12% | 0.22% | 3.58% | 3,500,400 | 18,999,000 | 93% | 5.43 | 0.87% | 5.37 | 1.09% | 5.30 | 1.53% | 5.25 | 0.17% | -0.35% | |
| 2020-07-31 | 5.32 | 5.46 | 5.27 | 5.38 | 3.26% | -0.02% | 2.61% | 4,996,600 | 26,888,000 | 133% | 5.38 | 2.71% | 5.31 | 2.14% | 5.22 | 1.62% | 5.24 | 0.10% | -0.33% | |
| 2020-07-30 | 5.25 | 5.26 | 5.21 | 5.21 | -0.19% | -0.55% | -0.53% | 2,150,300 | 11,266,000 | 54% | 5.24 | 0.63% | 5.20 | 1.31% | 5.14 | -0.08% | 5.24 | -1.08% | -0.32% | |
| 除权分界线,2020年07月30日,10股派0.300元(以下数据已经复权) |
| 2020-07-29 | 5.16 | 5.23 | 5.16 | 5.22 | 0.38% | 0.27% | -1.42% | 2,816,000 | 14,745,000 | 61% | 5.21 | 1.80% | 5.13 | 0.79% | 5.14 | -0.66% | 5.30 | -1.08% | -0.14% | |
| 2020-07-28 | 5.03 | 5.26 | 5.02 | 5.20 | 3.38% | 1.68% | -2.86% | 3,554,900 | 18,287,000 | 69% | 5.11 | 2.30% | 5.09 | -0.49% | 5.17 | -0.79% | 5.35 | -0.78% | 0.09% | |
| 2020-07-27 | 4.98 | 5.10 | 4.89 | 5.03 | 0.80% | 0.62% | -6.77% | 3,315,400 | 16,674,000 | 60% | 5.00 | -1.32% | 5.12 | -1.86% | 5.22 | -0.89% | 5.40 | -0.59% | 0.25% | |
| 2020-07-24 | 5.16 | 5.19 | 4.94 | 4.99 | -3.48% | -1.50% | -8.05% | 4,588,200 | 23,382,000 | 79% | 5.07 | -2.07% | 5.21 | -1.60% | 5.26 | -0.94% | 5.43 | -0.39% | 0.37% | |
| 2020-07-23 | 5.25 | 5.27 | 5.10 | 5.17 | -1.71% | -0.06% | -5.10% | 4,510,600 | 23,468,000 | 76% | 5.17 | -2.16% | 5.30 | -0.82% | 5.31 | -1.76% | 5.45 | -0.11% | 0.51% | |
| 2020-07-22 | 5.35 | 5.36 | 5.23 | 5.26 | -1.87% | -0.51% | -3.56% | 5,707,400 | 30,348,000 | 91% | 5.29 | -1.36% | 5.34 | -0.11% | 5.41 | -1.62% | 5.45 | -0.02% | 0.57% | |
| 2020-07-21 | 5.37 | 5.43 | 5.32 | 5.36 | -0.56% | 0.00% | -1.74% | 3,574,800 | 19,267,000 | 57% | 5.36 | 0.98% | 5.35 | -1.67% | 5.50 | -0.54% | 5.46 | 0.28% | 0.60% | |
| 2020-07-20 | 5.26 | 5.39 | 5.22 | 5.39 | 2.67% | 1.54% | -0.92% | 3,266,300 | 17,437,000 | 50% | 5.31 | 0.17% | 5.44 | -1.81% | 5.53 | -0.22% | 5.44 | 0.41% | 0.60% | |
| 2020-07-17 | 5.30 | 5.45 | 5.14 | 5.25 | -2.42% | -0.92% | -3.10% | 5,652,600 | 30,120,000 | 83% | 5.30 | -4.20% | 5.54 | -1.23% | 5.54 | -0.04% | 5.42 | 0.17% | 0.65% | |
| 2020-07-16 | 5.67 | 5.76 | 5.38 | 5.38 | -4.95% | -2.73% | -0.54% | 8,020,600 | 44,602,000 | 127% | 5.53 | -2.33% | 5.61 | 0.32% | 5.54 | 0.89% | 5.41 | 0.76% | 0.74% | |
| 2020-07-15 | 5.56 | 5.77 | 5.56 | 5.66 | 1.43% | -0.05% | 5.44% | 6,647,600 | 37,848,000 | 116% | 5.66 | 2.00% | 5.59 | 2.08% | 5.49 | 1.25% | 5.37 | 1.17% | 0.76% | |
| 2020-07-14 | 5.50 | 5.61 | 5.47 | 5.58 | 1.27% | 0.50% | 5.16% | 6,078,200 | 33,926,000 | 107% | 5.55 | 1.76% | 5.48 | 1.37% | 5.42 | 1.12% | 5.31 | 0.82% | 0.76% | |
| 2020-07-13 | 5.35 | 5.53 | 5.34 | 5.51 | 2.99% | 0.99% | 4.69% | 5,865,100 | 32,175,000 | 101% | 5.46 | 2.02% | 5.40 | 0.75% | 5.36 | 1.09% | 5.26 | 0.65% | 0.80% | |
| 2020-07-10 | 5.34 | 5.42 | 5.29 | 5.35 | 0.19% | 0.04% | 2.31% | 6,999,700 | 37,645,000 | 118% | 5.35 | 0.21% | 5.36 | 0.75% | 5.31 | 0.72% | 5.23 | 1.02% | 0.95% | |
| 2020-07-09 | 5.37 | 5.40 | 5.30 | 5.34 | -0.56% | 0.06% | 3.17% | 8,683,300 | 46,603,000 | 145% | 5.34 | 0.47% | 5.32 | 1.41% | 5.27 | 1.13% | 5.18 | 0.41% | 1.08% | |
| 2020-07-08 | 5.18 | 5.45 | 5.17 | 5.37 | 3.47% | 1.09% | 4.17% | 6,405,500 | 34,217,000 | 92% | 5.31 | 2.21% | 5.25 | 1.29% | 5.21 | 1.15% | 5.16 | 0.31% | 1.45% | |
| 2020-07-07 | 5.22 | 5.27 | 5.14 | 5.19 | 0.58% | -0.13% | 0.99% | 5,268,100 | 27,538,000 | 81% | 5.20 | 0.93% | 5.18 | 0.78% | 5.15 | 0.18% | 5.14 | 0.31% | 1.65% | |
| 2020-07-06 | 5.14 | 5.21 | 5.07 | 5.16 | 0.98% | 0.21% | 0.72% | 7,005,800 | 36,284,000 | 108% | 5.15 | 1.14% | 5.14 | 0.78% | 5.14 | 0.23% | 5.12 | 0.83% | 2.08% | |
| 2020-07-03 | 5.10 | 5.17 | 5.04 | 5.11 | 0.99% | 0.37% | 0.57% | 3,524,600 | 18,051,000 | 55% | 5.09 | 0.51% | 5.10 | -0.49% | 5.13 | 0.85% | 5.08 | 1.14% | 2.09% | |
| 2020-07-02 | 5.00 | 5.14 | 4.99 | 5.06 | 1.00% | -0.10% | 0.72% | 3,978,000 | 20,268,000 | 60% | 5.07 | 0.02% | 5.13 | -0.20% | 5.09 | -0.76% | 5.02 | 0.92% | 2.04% | |
| 2020-07-01 | 5.17 | 5.23 | 4.98 | 5.01 | -3.09% | -1.07% | 0.64% | 5,639,000 | 28,726,000 | 85% | 5.06 | -1.52% | 5.14 | 1.10% | 5.12 | -0.16% | 4.98 | 1.16% | 1.98% | |
| 2020-06-30 | 5.21 | 5.24 | 5.02 | 5.17 | 1.77% | 0.54% | 5.06% | 6,751,000 | 34,919,000 | 103% | 5.14 | 0.69% | 5.08 | -0.76% | 5.13 | 0.41% | 4.92 | 1.28% | 1.87% | |
| 2020-06-29 | 4.90 | 5.19 | 4.87 | 5.08 | 2.83% | -0.53% | 4.55% | 6,249,600 | 32,102,000 | 99% | 5.11 | 3.49% | 5.12 | -0.02% | 5.11 | 1.23% | 4.86 | 2.14% | 1.70% | |
| 2020-06-24 | 5.05 | 5.05 | 4.84 | 4.94 | 0.00% | 0.10% | 3.85% | 8,291,500 | 41,165,000 | 121% | 4.94 | -4.25% | 5.12 | -0.68% | 5.05 | 1.55% | 4.76 | 2.30% | 1.48% | | |
|
