云南铜业( 000878.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 10.35 | 10.48 | 10.27 | 10.31 | -0.39% | -0.45% | 0.45% | 7,028,000 | 72,790,000 | 61% | 10.36 | 0.69% | 10.26 | 0.44% | 10.18 | 0.50% | 10.26 | -0.50% | -0.58% |  |
| 2019-07-15 | 10.14 | 10.42 | 10.07 | 10.35 | 1.77% | 0.62% | 0.33% | 12,086,900 | 124,320,000 | 97% | 10.29 | 1.29% | 10.21 | 0.92% | 10.13 | 0.42% | 10.32 | -0.63% | -0.52% | |
| 2019-07-12 | 10.10 | 10.25 | 10.05 | 10.17 | 0.39% | 0.15% | -2.03% | 10,265,300 | 104,243,000 | 77% | 10.16 | -0.40% | 10.12 | 0.44% | 10.09 | -0.40% | 10.38 | -0.58% | -0.44% | |
| 2019-07-11 | 10.06 | 10.34 | 10.06 | 10.13 | 2.01% | -0.65% | -2.98% | 18,632,400 | 189,979,000 | 133% | 10.20 | 2.89% | 10.08 | 0.66% | 10.13 | -0.57% | 10.44 | -0.79% | -0.36% | |
| 2019-07-10 | 10.00 | 10.02 | 9.87 | 9.93 | -0.70% | 0.20% | -5.64% | 8,574,000 | 84,966,000 | 60% | 9.91 | -0.70% | 10.01 | -1.41% | 10.19 | -1.46% | 10.52 | -0.90% | -0.26% | |
| 2019-07-09 | 9.92 | 10.04 | 9.91 | 10.00 | 0.10% | 0.20% | -5.84% | 8,693,000 | 86,758,000 | 56% | 9.98 | -1.02% | 10.15 | -1.51% | 10.34 | -1.31% | 10.62 | -1.15% | -0.13% | |
| 2019-07-08 | 10.40 | 10.40 | 9.95 | 9.99 | -4.03% | -0.92% | -7.02% | 15,102,800 | 152,277,000 | 83% | 10.08 | -3.06% | 10.31 | -2.16% | 10.48 | -1.57% | 10.74 | -0.75% | 0.07% | |
| 2019-07-05 | 10.55 | 10.55 | 10.33 | 10.41 | -0.86% | 0.09% | -3.83% | 10,128,000 | 105,343,000 | 55% | 10.40 | -1.50% | 10.54 | -1.01% | 10.64 | -0.47% | 10.83 | -0.50% | 0.21% | |
| 2019-07-04 | 10.51 | 10.67 | 10.46 | 10.50 | 0.10% | -0.56% | -3.48% | 9,833,900 | 103,838,000 | 48% | 10.56 | -0.47% | 10.64 | -0.65% | 10.69 | -0.45% | 10.88 | -0.03% | 0.37% | |
| 2019-07-03 | 10.80 | 10.83 | 10.47 | 10.49 | -2.33% | -1.12% | -3.60% | 15,850,200 | 168,151,000 | 70% | 10.61 | -1.17% | 10.71 | -0.33% | 10.74 | -0.70% | 10.88 | 0.01% | 0.45% | |
| 2019-07-02 | 10.72 | 10.83 | 10.63 | 10.74 | -1.10% | 0.06% | -1.30% | 14,996,300 | 160,972,000 | 65% | 10.73 | -0.55% | 10.75 | -0.37% | 10.82 | -0.86% | 10.88 | 0.13% | 0.52% | |
| 2019-07-01 | 10.80 | 10.86 | 10.65 | 10.86 | 2.16% | 0.62% | -0.06% | 16,807,800 | 181,403,000 | 75% | 10.79 | 0.72% | 10.79 | -0.57% | 10.91 | -0.26% | 10.87 | 0.18% | 0.54% | |
| 2019-06-28 | 10.93 | 10.93 | 10.55 | 10.63 | -2.03% | -0.80% | -2.00% | 17,461,900 | 187,122,000 | 78% | 10.72 | -1.36% | 10.85 | -1.27% | 10.94 | -0.47% | 10.85 | 0.18% | 0.55% | |
| 2019-06-27 | 10.82 | 10.97 | 10.80 | 10.85 | 0.00% | -0.13% | 0.20% | 15,171,800 | 164,833,000 | 68% | 10.86 | -0.84% | 10.99 | -0.17% | 10.99 | 0.27% | 10.83 | 0.24% | 0.59% | |
| 2019-06-26 | 11.04 | 11.11 | 10.85 | 10.85 | -2.86% | -0.97% | 0.44% | 19,976,100 | 218,850,000 | 92% | 10.96 | -0.97% | 11.01 | -0.12% | 10.96 | 0.41% | 10.80 | 0.40% | 0.59% | |
| 2019-06-25 | 11.06 | 11.20 | 10.86 | 11.17 | 2.20% | 0.97% | 3.82% | 35,091,700 | 388,216,000 | 160% | 11.06 | 0.89% | 11.02 | 0.92% | 10.92 | 0.84% | 10.76 | 0.85% | 0.62% | |
| 2019-06-24 | 10.93 | 11.10 | 10.85 | 10.93 | 0.00% | -0.32% | 2.46% | 18,649,500 | 204,497,000 | 88% | 10.97 | -0.43% | 10.92 | 0.67% | 10.83 | 0.63% | 10.67 | 0.63% | 0.60% | |
| 2019-06-21 | 10.95 | 11.28 | 10.83 | 10.93 | -0.55% | -0.74% | 3.10% | 34,351,100 | 378,278,000 | 169% | 11.01 | 2.03% | 10.85 | 1.52% | 10.76 | 1.29% | 10.60 | 1.09% | 0.55% | |
| 2019-06-20 | 10.60 | 11.00 | 10.52 | 10.99 | 4.07% | 1.83% | 4.80% | 30,350,900 | 327,587,000 | 165% | 10.79 | 1.15% | 10.69 | 1.24% | 10.62 | 0.90% | 10.49 | 0.83% | 0.46% | |
| 2019-06-19 | 10.82 | 10.90 | 10.52 | 10.56 | 0.67% | -1.03% | 1.53% | 21,667,300 | 231,195,000 | 130% | 10.67 | 2.13% | 10.56 | 0.68% | 10.53 | 0.30% | 10.40 | 0.65% | 0.39% | |
| 2019-06-18 | 10.54 | 10.57 | 10.35 | 10.49 | 0.48% | 0.40% | 1.51% | 11,921,100 | 124,556,000 | 75% | 10.45 | -0.24% | 10.49 | 0.05% | 10.50 | 0.14% | 10.33 | 0.38% | 0.31% | |
| 2019-06-17 | 10.28 | 10.62 | 10.24 | 10.44 | 0.77% | -0.32% | 1.41% | 14,230,300 | 149,031,000 | 88% | 10.47 | -0.42% | 10.48 | -0.30% | 10.48 | 0.59% | 10.30 | 0.26% | 0.30% | |
| 2019-06-14 | 10.43 | 10.85 | 10.30 | 10.36 | -0.86% | -1.49% | 0.90% | 19,856,200 | 208,818,000 | 119% | 10.52 | 0.81% | 10.51 | 0.37% | 10.42 | 0.76% | 10.27 | 0.53% | 0.30% | |
| 2019-06-13 | 10.40 | 10.55 | 10.34 | 10.45 | 0.29% | 0.16% | 2.31% | 12,849,600 | 134,057,000 | 74% | 10.43 | -1.07% | 10.47 | 0.81% | 10.34 | 0.51% | 10.21 | 0.30% | 0.20% | |
| 2019-06-12 | 10.45 | 10.73 | 10.42 | 10.42 | -0.95% | -1.19% | 2.32% | 26,160,900 | 275,894,000 | 148% | 10.55 | 1.24% | 10.39 | 1.70% | 10.29 | 1.39% | 10.18 | 0.69% | 0.18% | |
| 2019-06-11 | 10.13 | 10.55 | 10.09 | 10.52 | 4.47% | 0.99% | 4.01% | 26,281,800 | 273,769,000 | 160% | 10.42 | 4.14% | 10.21 | 1.93% | 10.15 | 1.36% | 10.11 | 0.66% | 0.13% | |
| 2019-06-10 | 9.90 | 10.13 | 9.81 | 10.07 | 1.61% | 0.67% | 0.22% | 12,764,900 | 127,684,000 | 79% | 10.00 | -0.05% | 10.02 | 0.21% | 10.01 | -0.52% | 10.05 | 0.12% | 0.07% | |
| 2019-06-06 | 9.98 | 10.16 | 9.83 | 9.91 | -1.10% | -0.98% | -1.26% | 12,659,300 | 126,689,000 | 80% | 10.01 | -0.45% | 10.00 | -0.16% | 10.06 | -0.17% | 10.04 | 0.20% | 0.05% | |
| 2019-06-05 | 10.00 | 10.14 | 9.96 | 10.02 | 1.42% | -0.33% | 0.04% | 12,285,000 | 123,498,000 | 77% | 10.05 | 1.26% | 10.02 | -0.66% | 10.08 | 0.00% | 10.02 | 0.08% | 0.02% | |
| 2019-06-04 | 10.00 | 10.08 | 9.81 | 9.88 | 0.00% | -0.48% | -1.28% | 10,342,600 | 102,679,000 | 62% | 9.93 | -1.15% | 10.08 | -0.29% | 10.08 | -0.06% | 10.01 | -0.14% | 0.02% | | |
|
