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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 11.89 | 12.20 | 11.70 | 11.94 | 0.51% | 0.00% | 0.00% | 94,129,900 | 1,124,423,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2020-07-02 | 11.51 | 11.99 | 11.41 | 11.88 | 4.21% | 0.92% | 9.72% | 86,180,300 | 1,014,513,000 | 226% | 11.77 | 5.83% | 11.32 | 4.20% | 11.13 | 3.56% | 10.83 | 3.04% | 0.53% |  |
| 2020-07-01 | 10.70 | 11.58 | 10.70 | 11.40 | 7.45% | 2.48% | 8.48% | 80,855,000 | 899,421,000 | 223% | 11.12 | 5.24% | 10.87 | 3.72% | 10.75 | 2.57% | 10.51 | 2.14% | 0.22% | |
| 2020-06-30 | 10.55 | 10.66 | 10.45 | 10.61 | 1.34% | 0.38% | 3.12% | 30,453,400 | 321,904,000 | 90% | 10.57 | 1.09% | 10.48 | 0.43% | 10.48 | 0.35% | 10.29 | 0.47% | 0.01% | |
| 2020-06-29 | 10.46 | 10.56 | 10.35 | 10.47 | 1.75% | 0.13% | 2.24% | 29,318,700 | 306,565,000 | 80% | 10.46 | 0.80% | 10.43 | -0.27% | 10.45 | 0.29% | 10.24 | -0.36% | -0.03% | |
| 2020-06-24 | 10.46 | 10.55 | 10.26 | 10.29 | -1.25% | -0.80% | 0.12% | 22,934,700 | 237,907,000 | 58% | 10.37 | -0.75% | 10.46 | -0.01% | 10.42 | 0.48% | 10.28 | -0.52% | 0.11% | |
| 2020-06-23 | 10.44 | 10.58 | 10.35 | 10.42 | 0.29% | -0.30% | 0.85% | 24,909,400 | 260,330,000 | 59% | 10.45 | -0.59% | 10.46 | 0.41% | 10.37 | 0.88% | 10.33 | -0.24% | 0.30% | |
| 2020-06-22 | 10.54 | 10.67 | 10.37 | 10.39 | -1.05% | -1.17% | 0.32% | 38,629,300 | 406,102,000 | 87% | 10.51 | 1.10% | 10.42 | 1.24% | 10.28 | 1.23% | 10.36 | 0.06% | 0.47% | |
| 2020-06-19 | 10.38 | 10.52 | 10.26 | 10.50 | 1.16% | 0.97% | 1.44% | 31,793,500 | 330,633,000 | 64% | 10.40 | 0.68% | 10.29 | 1.17% | 10.15 | 0.43% | 10.35 | 0.26% | 0.73% | |
| 2020-06-18 | 10.15 | 10.48 | 10.07 | 10.38 | 1.86% | 0.49% | 0.54% | 36,986,000 | 382,010,000 | 77% | 10.33 | 1.95% | 10.17 | 1.30% | 10.11 | -0.81% | 10.32 | 0.24% | 0.71% | |
| 2020-06-17 | 10.16 | 10.25 | 10.01 | 10.19 | -1.36% | 0.58% | -1.06% | 32,420,000 | 328,448,000 | 69% | 10.13 | 0.47% | 10.04 | -0.11% | 10.19 | -1.17% | 10.30 | 0.17% | 0.62% | |
| 2020-06-16 | 9.91 | 10.36 | 9.82 | 10.33 | 5.30% | 2.44% | 0.47% | 54,935,900 | 553,952,000 | 117% | 10.08 | 1.67% | 10.05 | -1.86% | 10.31 | -1.06% | 10.28 | 0.02% | 0.62% | |
| 2020-06-15 | 9.95 | 10.07 | 9.80 | 9.81 | -2.97% | -1.09% | -4.57% | 44,473,700 | 441,101,000 | 101% | 9.92 | -2.01% | 10.24 | -2.49% | 10.42 | -0.67% | 10.28 | 0.00% | 0.57% | |
| 2020-06-12 | 10.08 | 10.28 | 10.05 | 10.11 | -3.07% | -0.11% | -1.65% | 56,268,000 | 569,493,000 | 137% | 10.12 | -5.05% | 10.50 | -1.63% | 10.49 | -0.27% | 10.28 | 0.07% | 0.55% | |
| 2020-06-11 | 10.98 | 11.02 | 10.42 | 10.43 | -2.89% | -2.15% | 1.53% | 50,214,900 | 535,262,000 | 143% | 10.66 | -1.04% | 10.68 | 1.13% | 10.52 | 0.95% | 10.27 | 1.00% | 0.54% | |
| 2020-06-10 | 10.91 | 10.96 | 10.63 | 10.74 | 1.13% | -0.29% | 5.59% | 49,811,500 | 536,539,000 | 159% | 10.77 | 1.62% | 10.56 | 1.62% | 10.42 | 1.69% | 10.17 | 1.38% | 0.43% | |
| 2020-06-09 | 10.45 | 10.73 | 10.45 | 10.62 | 1.05% | 0.20% | 5.85% | 53,174,500 | 563,621,000 | 190% | 10.60 | 1.95% | 10.39 | 1.99% | 10.25 | 1.75% | 10.03 | 1.48% | 0.29% | |
| 2020-06-08 | 10.11 | 10.67 | 10.03 | 10.51 | 6.70% | 1.10% | 6.30% | 81,435,400 | 846,580,000 | 335% | 10.40 | 7.18% | 10.19 | 4.13% | 10.07 | 3.37% | 9.89 | 2.69% | 0.15% | |
| 2020-06-05 | 9.72 | 9.85 | 9.58 | 9.85 | 1.86% | 1.55% | 2.31% | 17,363,000 | 168,423,000 | 90% | 9.70 | 0.20% | 9.78 | -0.04% | 9.74 | 0.31% | 9.63 | 0.04% | -0.15% | |
| 2020-06-04 | 9.76 | 9.80 | 9.64 | 9.67 | -0.92% | -0.11% | 0.48% | 17,378,900 | 168,237,000 | 86% | 9.68 | -2.01% | 9.79 | 0.21% | 9.71 | 0.34% | 9.62 | -0.60% | -0.17% | |
| 2020-06-03 | 9.80 | 10.04 | 9.75 | 9.76 | 0.31% | -1.21% | 0.81% | 32,123,200 | 317,362,000 | 148% | 9.88 | 1.55% | 9.77 | 1.38% | 9.68 | 1.10% | 9.68 | 0.09% | -0.06% | |
| 2020-06-02 | 9.71 | 9.85 | 9.65 | 9.73 | 0.31% | 0.01% | 0.59% | 21,216,000 | 206,412,000 | 100% | 9.73 | 0.84% | 9.63 | 0.87% | 9.57 | 0.53% | 9.67 | -0.42% | -0.03% | |
| 2020-06-01 | 9.49 | 9.73 | 9.49 | 9.70 | 2.86% | 0.54% | -0.14% | 24,939,500 | 240,618,000 | 109% | 9.65 | 1.98% | 9.55 | 0.91% | 9.52 | 0.58% | 9.71 | -0.22% | 0.07% | |
| 2020-05-29 | 9.47 | 9.52 | 9.42 | 9.43 | -1.15% | -0.33% | -3.13% | 14,375,300 | 136,010,000 | 57% | 9.46 | -0.20% | 9.46 | -0.15% | 9.47 | -0.53% | 9.74 | -0.06% | 0.15% | |
| 2020-05-28 | 9.43 | 9.56 | 9.40 | 9.54 | 1.17% | 0.63% | -2.06% | 18,033,600 | 170,967,000 | 73% | 9.48 | 0.38% | 9.48 | 0.11% | 9.52 | -1.72% | 9.74 | -0.07% | 0.17% | |
| 2020-05-27 | 9.53 | 9.55 | 9.39 | 9.43 | -1.36% | -0.15% | -3.26% | 14,374,800 | 135,751,000 | 59% | 9.44 | -0.67% | 9.47 | -0.86% | 9.69 | -0.67% | 9.75 | -0.04% | 0.18% | |
| 2020-05-26 | 9.46 | 9.57 | 9.45 | 9.56 | 1.59% | 0.55% | -1.97% | 14,024,900 | 133,346,000 | 58% | 9.51 | 0.56% | 9.55 | -2.15% | 9.75 | -0.80% | 9.75 | 0.04% | 0.18% | |
| 2020-05-25 | 9.50 | 9.60 | 9.38 | 9.41 | -1.67% | -0.48% | -3.47% | 19,968,300 | 188,802,000 | 79% | 9.46 | -1.92% | 9.76 | -1.02% | 9.83 | -0.37% | 9.75 | -0.29% | 0.17% | |
| 2020-05-22 | 9.77 | 9.79 | 9.53 | 9.57 | -3.33% | -0.73% | -2.11% | 26,793,100 | 258,290,000 | 108% | 9.64 | -3.81% | 9.86 | -1.03% | 9.87 | -0.16% | 9.78 | -0.12% | 0.23% | |
| 2020-05-21 | 9.92 | 10.18 | 9.88 | 9.90 | 0.00% | -1.22% | 1.14% | 34,982,500 | 350,607,000 | 144% | 10.02 | 1.55% | 9.96 | 0.92% | 9.88 | 0.81% | 9.79 | 0.53% | 0.27% | | |
|
