金钼股份( 601958.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 6.13 | 6.33 | 6.08 | 6.24 | -2.50% | 0.26% | 0.00% | 26,050,300 | 162,140,000 | 71% | 6.22 | -4.64% | 6.43 | -0.26% | 6.43 | 0.53% | 6.24 | 0.31% | 1.04% |  |
| 2021-02-25 | 6.73 | 6.83 | 6.35 | 6.40 | -1.39% | -1.95% | 2.88% | 47,518,000 | 310,161,000 | 144% | 6.53 | 1.34% | 6.45 | 0.17% | 6.40 | 1.69% | 6.22 | 1.39% | 0.94% | |
| 2021-02-24 | 6.34 | 6.57 | 6.31 | 6.49 | 2.04% | 0.76% | 5.77% | 52,535,000 | 338,358,000 | 176% | 6.44 | 0.91% | 6.44 | 1.39% | 6.29 | 1.24% | 6.14 | 1.42% | 0.67% | |
| 2021-02-23 | 6.39 | 6.54 | 6.26 | 6.36 | -1.40% | -0.36% | 5.12% | 55,665,700 | 355,309,000 | 214% | 6.38 | -1.25% | 6.35 | 2.29% | 6.21 | 1.70% | 6.05 | 1.70% | 0.49% | |
| 2021-02-22 | 6.19 | 6.58 | 6.12 | 6.45 | 7.86% | -0.22% | 8.42% | 88,018,900 | 568,986,000 | 424% | 6.46 | 9.60% | 6.21 | 7.32% | 6.11 | 7.34% | 5.95 | 6.12% | 0.29% | |
| 2021-02-19 | 5.79 | 6.04 | 5.77 | 5.98 | 2.40% | 1.39% | 6.67% | 27,307,700 | 161,054,000 | 190% | 5.90 | 1.92% | 5.78 | 2.19% | 5.69 | 2.04% | 5.61 | 1.06% | -0.39% | |
| 2021-02-18 | 5.79 | 5.85 | 5.66 | 5.84 | 5.80% | 0.92% | 5.28% | 34,530,300 | 199,814,000 | 265% | 5.79 | 5.64% | 5.66 | 4.57% | 5.58 | 3.34% | 5.55 | 1.15% | -0.55% | |
| 2021-02-10 | 5.40 | 5.55 | 5.38 | 5.52 | 1.66% | 0.77% | 0.66% | 10,890,500 | 59,658,000 | 95% | 5.48 | 1.07% | 5.41 | 0.84% | 5.40 | -0.53% | 5.48 | -0.56% | -0.67% |  |
| 2021-02-09 | 5.33 | 5.47 | 5.32 | 5.43 | 2.26% | 0.18% | -1.54% | 10,531,000 | 57,082,000 | 86% | 5.42 | 1.69% | 5.37 | 0.04% | 5.43 | -0.18% | 5.52 | -0.88% | -0.65% | |
| 2021-02-08 | 5.36 | 5.40 | 5.27 | 5.31 | 0.00% | -0.38% | -4.57% | 10,308,000 | 54,941,000 | 78% | 5.33 | -0.19% | 5.36 | -1.70% | 5.44 | -0.51% | 5.56 | -1.26% | -0.57% | |
| 2021-02-05 | 5.37 | 5.40 | 5.30 | 5.31 | -1.48% | -0.56% | -5.77% | 7,967,000 | 42,547,000 | 55% | 5.34 | -1.11% | 5.46 | -0.58% | 5.47 | -0.80% | 5.64 | -0.69% | -0.51% | |
| 2021-02-04 | 5.60 | 5.63 | 5.30 | 5.39 | -4.09% | -0.19% | -5.01% | 14,425,400 | 77,904,000 | 94% | 5.40 | -3.28% | 5.49 | -0.58% | 5.51 | -0.95% | 5.67 | -1.41% | -0.56% | |
| 2021-02-03 | 5.50 | 5.65 | 5.47 | 5.62 | 2.18% | 0.66% | -2.35% | 13,746,700 | 76,749,000 | 81% | 5.58 | 1.73% | 5.52 | -0.07% | 5.56 | -0.57% | 5.76 | -0.31% | -0.67% | |
| 2021-02-02 | 5.51 | 5.53 | 5.44 | 5.50 | -0.18% | 0.22% | -4.73% | 7,793,900 | 42,770,000 | 46% | 5.49 | 0.22% | 5.53 | -0.81% | 5.59 | -1.17% | 5.77 | -0.35% | -0.69% | |
| 2021-02-01 | 5.52 | 5.56 | 5.41 | 5.51 | -0.54% | 0.62% | -4.89% | 13,196,100 | 72,268,000 | 76% | 5.48 | -2.23% | 5.57 | -1.43% | 5.66 | -1.67% | 5.79 | -0.62% | -0.69% | |
| 2021-01-29 | 5.68 | 5.70 | 5.50 | 5.54 | -1.95% | -1.09% | -4.96% | 12,316,800 | 68,991,000 | 71% | 5.60 | -0.64% | 5.65 | -1.33% | 5.76 | -0.67% | 5.83 | -0.56% | -0.68% | |
| 2021-01-28 | 5.63 | 5.70 | 5.60 | 5.65 | 0.00% | 0.23% | -3.62% | 12,760,500 | 71,935,000 | 69% | 5.64 | -1.05% | 5.73 | -1.58% | 5.80 | -1.21% | 5.86 | -0.07% | -0.64% | |
| 2021-01-27 | 5.78 | 5.81 | 5.64 | 5.65 | -2.08% | -0.82% | -3.68% | 17,082,100 | 97,311,000 | 90% | 5.70 | -2.21% | 5.82 | -0.77% | 5.87 | -0.41% | 5.87 | -0.31% | -0.68% | |
| 2021-01-26 | 5.89 | 5.96 | 5.71 | 5.77 | -2.04% | -0.96% | -1.94% | 16,751,100 | 97,600,000 | 86% | 5.83 | -1.47% | 5.86 | -0.90% | 5.89 | -0.12% | 5.88 | -0.17% | -0.68% | |
| 2021-01-25 | 5.80 | 6.01 | 5.78 | 5.89 | 1.20% | -0.39% | -0.07% | 20,908,400 | 123,627,000 | 107% | 5.91 | 1.23% | 5.92 | 0.29% | 5.90 | 0.02% | 5.89 | -0.59% | -0.71% | |
| 2021-01-22 | 5.91 | 5.94 | 5.79 | 5.82 | -1.85% | -0.36% | -1.84% | 16,322,400 | 95,331,000 | 74% | 5.84 | -1.96% | 5.90 | -0.14% | 5.90 | -0.46% | 5.93 | -1.27% | -0.67% | |
| 2021-01-21 | 5.83 | 6.09 | 5.79 | 5.93 | 1.72% | -0.47% | -1.25% | 32,954,900 | 196,355,000 | 136% | 5.96 | 2.65% | 5.91 | 0.72% | 5.92 | 0.99% | 6.01 | -2.44% | -0.52% | |
| 2021-01-20 | 5.79 | 5.85 | 5.75 | 5.83 | -0.34% | 0.45% | -5.28% | 9,925,400 | 57,608,000 | 33% | 5.80 | -0.87% | 5.87 | -0.98% | 5.87 | -0.20% | 6.16 | -0.50% | -0.16% | |
| 2021-01-19 | 5.91 | 5.92 | 5.80 | 5.85 | -1.52% | -0.09% | -5.43% | 11,406,300 | 66,787,000 | 36% | 5.86 | -0.98% | 5.92 | 0.80% | 5.88 | -0.26% | 6.19 | -0.39% | -0.08% | |
| 2021-01-18 | 5.88 | 5.99 | 5.85 | 5.94 | 0.00% | 0.46% | -4.35% | 15,555,300 | 91,975,000 | 46% | 5.91 | -0.91% | 5.88 | 0.07% | 5.89 | -0.99% | 6.21 | -0.47% | -0.04% | |
| 2021-01-15 | 5.72 | 6.28 | 5.70 | 5.94 | 4.03% | -0.45% | -4.79% | 21,922,700 | 130,823,000 | 60% | 5.97 | 3.81% | 5.87 | 0.19% | 5.95 | -1.73% | 6.24 | -0.24% | 0.04% | |
| 2021-01-14 | 5.83 | 5.87 | 5.70 | 5.71 | -2.73% | -0.66% | -8.70% | 19,606,000 | 112,687,000 | 51% | 5.75 | -2.38% | 5.86 | -2.19% | 6.06 | -3.38% | 6.25 | -0.40% | 0.07% | |
| 2021-01-13 | 5.98 | 6.04 | 5.77 | 5.87 | -1.84% | -0.31% | -6.51% | 26,031,800 | 153,264,000 | 68% | 5.89 | -0.81% | 5.99 | -2.68% | 6.27 | -0.98% | 6.28 | -0.38% | 0.12% | |
| 2021-01-12 | 5.88 | 5.99 | 5.87 | 5.98 | 0.00% | 0.74% | -5.12% | 21,000,400 | 124,658,000 | 56% | 5.94 | -2.58% | 6.16 | -3.43% | 6.33 | -0.55% | 6.30 | -0.43% | 0.17% | |
| 2021-01-11 | 6.31 | 6.32 | 5.91 | 5.98 | 0.00% | -1.85% | -5.53% | 39,830,300 | 242,679,000 | 104% | 6.09 | -3.85% | 6.38 | -1.19% | 6.37 | -0.67% | 6.33 | -0.21% | 0.28% | | |
|
