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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 15.53 | 16.18 | 15.49 | 15.69 | -4.04% | -0.61% | -2.89% | 70,853,100 | 1,118,454,000 | 73% | 15.79 | -4.57% | 16.28 | -3.14% | 16.84 | 0.68% | 16.16 | 0.25% | 2.08% |  |
2021-02-25 | 16.85 | 16.97 | 16.19 | 16.35 | 1.05% | -1.16% | 1.45% | 84,660,500 | 1,400,439,000 | 98% | 16.54 | 0.81% | 16.81 | -1.51% | 16.73 | 1.09% | 16.12 | 1.03% | 1.95% |  |
2021-02-24 | 16.80 | 17.02 | 15.92 | 16.18 | -4.20% | -1.40% | 1.43% | 108,388,800 | 1,778,570,000 | 134% | 16.41 | -4.52% | 17.07 | 1.38% | 16.55 | 1.16% | 15.95 | 0.87% | 1.68% |  |
2021-02-23 | 17.01 | 17.93 | 16.20 | 16.89 | -3.76% | -1.72% | 6.80% | 178,233,200 | 3,063,009,000 | 263% | 17.19 | -1.22% | 16.84 | 3.30% | 16.36 | 3.24% | 15.82 | 3.21% | 1.54% |  |
2021-02-22 | 16.99 | 17.55 | 16.96 | 17.55 | 10.03% | 0.87% | 14.53% | 154,217,500 | 2,683,102,000 | 306% | 17.40 | 10.60% | 16.30 | 6.60% | 15.85 | 5.96% | 15.32 | 5.63% | 1.19% |  |
2021-02-19 | 15.50 | 16.28 | 15.20 | 15.95 | 2.97% | 1.40% | 9.95% | 134,459,300 | 2,115,023,000 | 336% | 15.73 | 2.15% | 15.29 | 4.51% | 14.96 | 4.54% | 14.51 | 4.42% | 0.59% |  |
2021-02-18 | 15.49 | 15.49 | 15.07 | 15.49 | 10.01% | 0.59% | 11.49% | 103,300,800 | 1,590,703,000 | 357% | 15.40 | 11.02% | 14.63 | 8.52% | 14.31 | 8.18% | 13.89 | 5.51% | 0.10% |  |
2021-02-10 | 13.47 | 14.27 | 13.40 | 14.08 | 5.23% | 1.51% | 6.93% | 49,574,400 | 687,655,000 | 217% | 13.87 | 4.42% | 13.48 | 3.75% | 13.22 | 2.36% | 13.17 | 1.20% | -0.50% |  |
2021-02-09 | 13.10 | 13.49 | 13.08 | 13.38 | 3.64% | 0.72% | 2.83% | 31,024,400 | 412,139,000 | 153% | 13.28 | 3.27% | 13.00 | 2.15% | 12.92 | 0.65% | 13.01 | -0.25% | -0.71% |  |
2021-02-08 | 12.70 | 13.08 | 12.57 | 12.91 | 3.78% | 0.36% | -1.03% | 21,295,800 | 273,953,000 | 99% | 12.86 | 1.76% | 12.72 | -0.30% | 12.84 | -0.33% | 13.05 | -1.10% | -0.76% |  |
2021-02-05 | 12.68 | 12.90 | 12.40 | 12.44 | -2.12% | -1.59% | -5.69% | 17,553,300 | 221,896,000 | 76% | 12.64 | -0.19% | 12.76 | -0.96% | 12.88 | -0.56% | 13.19 | -1.05% | -0.78% |  |
2021-02-04 | 13.00 | 13.15 | 12.24 | 12.71 | -2.00% | 0.36% | -4.65% | 29,031,200 | 367,674,000 | 118% | 12.67 | -2.79% | 12.88 | -1.66% | 12.95 | -0.97% | 13.33 | -1.65% | -0.87% |  |
2021-02-03 | 13.13 | 13.25 | 12.86 | 12.97 | -1.07% | -0.45% | -4.31% | 17,648,400 | 229,948,000 | 70% | 13.03 | -0.88% | 13.10 | 0.08% | 13.08 | -0.43% | 13.55 | -0.49% | -0.81% |  |
2021-02-02 | 13.22 | 13.24 | 13.05 | 13.11 | -0.98% | -0.27% | -3.74% | 13,994,900 | 183,957,000 | 55% | 13.15 | 0.05% | 13.09 | 0.09% | 13.13 | -0.73% | 13.62 | -0.29% | -0.81% |  |
2021-02-01 | 12.98 | 13.25 | 12.92 | 13.24 | 1.92% | 0.78% | -3.07% | 15,235,900 | 200,173,000 | 59% | 13.14 | 0.93% | 13.08 | -0.40% | 13.23 | -1.42% | 13.66 | -0.38% | -0.81% |  |
2021-01-29 | 13.13 | 13.34 | 12.77 | 12.99 | -0.23% | -0.21% | -5.27% | 21,329,700 | 277,641,000 | 79% | 13.02 | -0.57% | 13.13 | -1.35% | 13.42 | -1.35% | 13.71 | -0.48% | -0.81% |  |
2021-01-28 | 13.03 | 13.27 | 12.95 | 13.02 | -2.76% | -0.54% | -5.50% | 23,276,900 | 304,721,000 | 85% | 13.09 | -1.86% | 13.31 | -2.28% | 13.60 | -1.76% | 13.78 | -0.53% | -0.78% |  |
2021-01-27 | 13.32 | 13.46 | 13.14 | 13.39 | 0.75% | 0.38% | -3.34% | 15,891,100 | 211,976,000 | 54% | 13.34 | -0.72% | 13.62 | -1.12% | 13.85 | -0.42% | 13.85 | -0.89% | -0.77% |  |
2021-01-26 | 13.77 | 13.81 | 13.20 | 13.29 | -4.59% | -1.08% | -4.92% | 36,462,500 | 489,881,000 | 116% | 13.44 | -4.01% | 13.77 | -2.24% | 13.91 | -0.79% | 13.98 | -0.76% | -0.67% |  |
2021-01-25 | 13.87 | 14.25 | 13.70 | 13.93 | 0.29% | -0.47% | -1.09% | 29,524,800 | 413,222,000 | 98% | 14.00 | 0.21% | 14.09 | 0.10% | 14.02 | 0.14% | 14.08 | -1.22% | -0.63% |  |
2021-01-22 | 14.30 | 14.30 | 13.77 | 13.89 | -3.21% | -0.55% | -2.58% | 29,404,900 | 410,708,000 | 85% | 13.97 | -2.05% | 14.08 | 0.22% | 14.00 | 0.23% | 14.26 | -1.96% | -0.51% |  |
2021-01-21 | 13.94 | 14.50 | 13.81 | 14.35 | 2.79% | 0.64% | -1.33% | 37,084,700 | 528,804,000 | 93% | 14.26 | 2.66% | 14.04 | 1.36% | 13.97 | 0.78% | 14.54 | -1.07% | -0.22% |  |
2021-01-20 | 13.80 | 14.04 | 13.73 | 13.96 | 1.45% | 0.51% | -5.03% | 19,815,200 | 275,222,000 | 44% | 13.89 | 0.71% | 13.86 | 0.21% | 13.86 | -1.37% | 14.70 | -0.50% | -0.02% |  |
2021-01-19 | 13.97 | 13.97 | 13.65 | 13.76 | -1.50% | -0.22% | -6.86% | 19,476,500 | 268,597,000 | 41% | 13.79 | -0.64% | 13.83 | -0.27% | 14.05 | -0.64% | 14.77 | -0.34% | 0.02% |  |
2021-01-18 | 13.72 | 14.03 | 13.57 | 13.97 | 0.72% | 0.65% | -5.76% | 23,571,200 | 327,166,000 | 47% | 13.88 | 0.55% | 13.86 | -1.92% | 14.14 | -1.95% | 14.82 | -0.33% | -0.02% |  |
2021-01-15 | 13.88 | 14.04 | 13.51 | 13.87 | 1.31% | 0.48% | -6.74% | 25,113,900 | 346,671,000 | 48% | 13.80 | -0.61% | 14.13 | -0.92% | 14.42 | -2.67% | 14.87 | -0.20% | -0.05% |  |
2021-01-14 | 14.31 | 14.38 | 13.65 | 13.69 | -5.13% | -1.43% | -8.14% | 44,852,700 | 622,903,000 | 86% | 13.89 | -5.35% | 14.27 | -2.99% | 14.82 | -1.80% | 14.90 | -0.45% | -0.07% |  |
2021-01-13 | 14.68 | 15.05 | 14.32 | 14.43 | -1.37% | -1.66% | -3.61% | 35,922,100 | 527,085,000 | 75% | 14.67 | 2.39% | 14.71 | -2.44% | 15.09 | -0.36% | 14.97 | 0.17% | -0.05% |  |
2021-01-12 | 14.10 | 14.65 | 14.01 | 14.63 | 0.34% | 2.09% | -2.10% | 34,463,500 | 493,898,000 | 70% | 14.33 | -3.90% | 15.07 | -1.32% | 15.14 | -0.40% | 14.94 | -0.36% | -0.09% |  |
2021-01-11 | 15.40 | 15.40 | 14.50 | 14.58 | 0.00% | -2.23% | -2.79% | 67,542,200 | 1,007,246,000 | 143% | 14.91 | -3.89% | 15.27 | -0.63% | 15.20 | -0.12% | 15.00 | -0.02% | -0.05% |  | |
|