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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 10.76 | 10.87 | 10.71 | 10.83 | 0.74% | 0.27% | 3.24% | 14,998,600 | 162,005,000 | 73% | 10.80 | 0.51% | 10.75 | 0.43% | 10.70 | 0.54% | 10.49 | 0.44% | 0.47% |  |
| 2019-09-11 | 10.68 | 10.93 | 10.57 | 10.75 | 0.37% | 0.04% | 2.93% | 22,905,400 | 246,143,000 | 116% | 10.75 | 0.27% | 10.71 | 0.47% | 10.64 | 0.87% | 10.44 | 0.55% | 0.44% | |
| 2019-09-10 | 10.75 | 10.85 | 10.60 | 10.71 | 0.09% | -0.07% | 3.11% | 18,870,000 | 202,225,000 | 104% | 10.72 | 0.58% | 10.66 | 0.59% | 10.55 | 0.76% | 10.39 | 0.57% | 0.38% | |
| 2019-09-09 | 10.59 | 10.78 | 10.49 | 10.70 | 1.23% | 0.42% | 3.60% | 22,759,600 | 242,499,000 | 130% | 10.66 | 0.46% | 10.59 | 1.07% | 10.47 | 0.88% | 10.33 | 0.64% | 0.33% | |
| 2019-09-06 | 10.50 | 10.75 | 10.50 | 10.57 | 1.15% | -0.34% | 3.00% | 24,258,300 | 257,292,000 | 152% | 10.61 | 0.56% | 10.48 | 1.11% | 10.38 | 0.87% | 10.26 | 0.71% | 0.27% | |
| 2019-09-05 | 10.55 | 10.67 | 10.42 | 10.45 | 1.46% | -0.92% | 2.55% | 37,241,400 | 392,778,000 | 262% | 10.55 | 2.93% | 10.37 | 1.92% | 10.29 | 1.66% | 10.19 | 1.29% | 0.19% | |
| 2019-09-04 | 10.11 | 10.36 | 10.10 | 10.30 | 1.98% | 0.52% | 2.39% | 23,597,500 | 241,800,000 | 202% | 10.25 | 1.48% | 10.17 | 0.80% | 10.12 | 0.71% | 10.06 | 0.45% | 0.05% | |
| 2019-09-03 | 10.17 | 10.19 | 10.05 | 10.10 | -0.88% | 0.02% | 0.85% | 14,568,800 | 147,113,000 | 138% | 10.10 | -0.37% | 10.09 | 0.42% | 10.05 | 0.19% | 10.02 | -0.26% | -0.03% |  |
| 2019-09-02 | 10.00 | 10.21 | 9.99 | 10.19 | 2.00% | 0.54% | 1.48% | 20,030,500 | 203,017,000 | 176% | 10.14 | 1.52% | 10.05 | 0.99% | 10.03 | 0.76% | 10.04 | 0.25% | 0.04% | |
| 2019-08-30 | 10.07 | 10.10 | 9.91 | 9.99 | 0.81% | 0.07% | -0.26% | 9,697,400 | 96,810,000 | 87% | 9.98 | 0.77% | 9.95 | -0.18% | 9.95 | 0.08% | 10.02 | 0.06% | 0.00% | |
| 2019-08-29 | 9.91 | 9.99 | 9.86 | 9.91 | -0.20% | 0.03% | -1.00% | 8,032,000 | 79,570,000 | 73% | 9.91 | -0.45% | 9.97 | 0.12% | 9.95 | -0.08% | 10.01 | 0.09% | -0.01% | |
| 2019-08-28 | 10.03 | 10.05 | 9.90 | 9.93 | -0.90% | -0.22% | -0.71% | 7,538,900 | 75,030,000 | 68% | 9.95 | -0.68% | 9.96 | 0.02% | 9.95 | -0.20% | 10.00 | -0.03% | -0.06% | |
| 2019-08-27 | 9.89 | 10.10 | 9.89 | 10.02 | 1.42% | 0.00% | 0.16% | 11,842,300 | 118,658,000 | 106% | 10.02 | 1.70% | 9.95 | 0.34% | 9.97 | -0.79% | 10.00 | 0.08% | -0.11% | |
| 2019-08-26 | 9.80 | 9.96 | 9.78 | 9.88 | -0.90% | 0.27% | -1.16% | 7,123,500 | 70,190,000 | 64% | 9.85 | -0.94% | 9.92 | -0.64% | 10.05 | -0.06% | 10.00 | 0.01% | -0.22% | |
| 2019-08-23 | 9.99 | 10.01 | 9.90 | 9.97 | -0.10% | 0.24% | -0.25% | 6,996,400 | 69,583,000 | 63% | 9.95 | -0.07% | 9.98 | -1.17% | 10.06 | 0.06% | 10.00 | -0.01% | -0.24% | |
| 2019-08-22 | 9.99 | 10.05 | 9.90 | 9.98 | -0.20% | 0.27% | -0.16% | 9,223,100 | 91,793,000 | 79% | 9.95 | -0.81% | 10.10 | 0.09% | 10.05 | 0.20% | 10.00 | -0.18% | -0.27% | |
| 2019-08-21 | 10.15 | 10.15 | 9.98 | 10.00 | -1.57% | -0.34% | -0.14% | 11,274,000 | 113,124,000 | 91% | 10.03 | -1.59% | 10.09 | 0.17% | 10.03 | 0.06% | 10.01 | -0.27% | -0.30% | |
| 2019-08-20 | 10.13 | 10.34 | 10.06 | 10.16 | 0.40% | -0.35% | 1.19% | 22,865,100 | 233,139,000 | 178% | 10.20 | 2.10% | 10.08 | 1.62% | 10.03 | 0.95% | 10.04 | 0.43% | -0.33% | |
| 2019-08-19 | 9.89 | 10.13 | 9.81 | 10.12 | 2.74% | 1.34% | 1.22% | 15,986,700 | 159,639,000 | 127% | 9.99 | 0.98% | 9.92 | 0.12% | 9.93 | 0.32% | 10.00 | -0.14% | -0.44% | |
| 2019-08-16 | 9.91 | 9.97 | 9.83 | 9.85 | -0.20% | -0.39% | -1.62% | 6,990,600 | 69,132,000 | 56% | 9.89 | 0.77% | 9.90 | -0.08% | 9.90 | -0.20% | 10.01 | -0.08% | -0.51% | |
| 2019-08-15 | 9.75 | 9.90 | 9.70 | 9.87 | -0.90% | 0.58% | -1.50% | 9,405,600 | 92,301,000 | 72% | 9.81 | -1.83% | 9.91 | -0.22% | 9.92 | -0.74% | 10.02 | -0.43% | -0.57% | |
| 2019-08-14 | 10.06 | 10.16 | 9.91 | 9.96 | 0.00% | -0.36% | -1.02% | 10,001,400 | 99,975,000 | 72% | 10.00 | 0.77% | 9.93 | 0.06% | 9.99 | -0.62% | 10.06 | -0.55% | -0.55% | |
| 2019-08-13 | 9.90 | 10.01 | 9.84 | 9.96 | -0.30% | 0.40% | -1.57% | 8,390,300 | 83,230,000 | 56% | 9.92 | 0.48% | 9.93 | -0.82% | 10.06 | 0.13% | 10.12 | -0.97% | -0.50% | |
| 2019-08-12 | 9.85 | 9.99 | 9.78 | 9.99 | 1.11% | 1.19% | -2.23% | 8,813,100 | 87,014,000 | 51% | 9.87 | -1.00% | 10.01 | -1.04% | 10.04 | -0.31% | 10.22 | -0.23% | -0.39% | |
| 2019-08-09 | 10.10 | 10.15 | 9.86 | 9.88 | -1.89% | -0.93% | -3.53% | 11,982,400 | 119,497,000 | 69% | 9.97 | -1.31% | 10.11 | 0.27% | 10.07 | -0.08% | 10.24 | -0.30% | -0.36% | |
| 2019-08-08 | 10.36 | 10.40 | 10.00 | 10.07 | -1.47% | -0.35% | -1.98% | 17,102,400 | 172,816,000 | 98% | 10.11 | -1.07% | 10.09 | -0.01% | 10.08 | -0.30% | 10.27 | -0.45% | -0.33% | |
| 2019-08-07 | 10.10 | 10.34 | 10.06 | 10.22 | 2.20% | 0.06% | -0.96% | 18,596,000 | 189,944,000 | 107% | 10.21 | 2.80% | 10.09 | 0.72% | 10.11 | -0.57% | 10.32 | -0.57% | -0.25% | |
| 2019-08-06 | 9.89 | 10.07 | 9.74 | 10.00 | -0.50% | 0.64% | -3.64% | 17,619,700 | 175,062,000 | 96% | 9.94 | -1.74% | 10.02 | -1.20% | 10.17 | -1.83% | 10.38 | -0.72% | -0.14% | |
| 2019-08-05 | 10.02 | 10.22 | 9.97 | 10.05 | -0.79% | -0.61% | -3.86% | 13,469,200 | 136,207,000 | 74% | 10.11 | 0.84% | 10.14 | -1.28% | 10.36 | -0.30% | 10.45 | -0.78% | -0.02% | |
| 2019-08-02 | 9.87 | 10.14 | 9.86 | 10.13 | 0.00% | 1.02% | -3.84% | 11,899,900 | 119,328,000 | 59% | 10.03 | -1.92% | 10.27 | -1.92% | 10.39 | -0.41% | 10.54 | -0.73% | 0.17% | | |
|
