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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 7.49 | 7.59 | 7.34 | 7.56 | 0.80% | 1.23% | -3.25% | 10,813,800 | 80,755,000 | 76% | 7.47 | -1.14% | 7.56 | -1.12% | 7.64 | -1.10% | 7.81 | -0.54% | -0.20% |  |
| 2020-01-21 | 7.68 | 7.69 | 7.50 | 7.50 | -2.60% | -0.71% | -4.53% | 11,790,500 | 89,070,000 | 81% | 7.55 | -1.64% | 7.65 | -0.89% | 7.72 | -1.79% | 7.86 | -0.49% | -0.12% | |
| 2020-01-20 | 7.70 | 7.71 | 7.63 | 7.70 | -0.77% | 0.26% | -2.47% | 9,822,500 | 75,432,000 | 67% | 7.68 | -0.54% | 7.72 | -0.76% | 7.86 | -0.33% | 7.90 | -0.38% | -0.03% | |
| 2020-01-17 | 7.68 | 7.78 | 7.63 | 7.76 | 1.04% | 0.49% | -2.08% | 10,985,200 | 84,826,000 | 70% | 7.72 | -0.26% | 7.78 | -1.84% | 7.89 | -0.35% | 7.93 | -0.34% | 0.04% | |
| 2020-01-16 | 7.77 | 7.87 | 7.67 | 7.68 | -1.29% | -0.80% | -3.42% | 13,396,200 | 103,714,000 | 82% | 7.74 | -1.17% | 7.92 | -0.42% | 7.92 | -0.34% | 7.95 | -0.36% | 0.11% | |
| 2020-01-15 | 7.98 | 8.06 | 7.75 | 7.78 | -2.87% | -0.69% | -2.52% | 18,384,800 | 144,032,000 | 111% | 7.83 | -3.21% | 7.96 | -0.50% | 7.94 | -0.35% | 7.98 | -0.24% | 0.19% | |
| 2020-01-14 | 7.95 | 8.22 | 7.95 | 8.01 | 0.38% | -1.04% | 0.13% | 23,524,400 | 190,415,000 | 149% | 8.09 | 2.68% | 8.00 | 1.20% | 7.97 | 0.47% | 8.00 | 0.18% | 0.25% | |
| 2020-01-13 | 7.85 | 7.99 | 7.79 | 7.98 | 1.27% | 1.23% | -0.08% | 13,734,800 | 108,277,000 | 85% | 7.88 | -0.51% | 7.90 | -0.32% | 7.93 | -0.41% | 7.99 | -0.09% | 0.30% | |
| 2020-01-10 | 7.92 | 8.04 | 7.85 | 7.88 | -0.38% | -0.54% | -1.41% | 10,341,000 | 81,932,000 | 58% | 7.92 | 0.28% | 7.93 | -0.34% | 7.97 | -0.26% | 7.99 | 0.11% | 0.40% | |
| 2020-01-09 | 7.95 | 8.00 | 7.82 | 7.91 | 0.00% | 0.11% | -0.93% | 12,068,700 | 95,352,000 | 68% | 7.90 | -0.59% | 7.95 | -0.50% | 7.99 | -0.35% | 7.98 | 0.13% | 0.42% | |
| 2020-01-08 | 8.02 | 8.08 | 7.82 | 7.91 | -1.13% | -0.48% | -0.80% | 15,571,300 | 123,753,000 | 87% | 7.95 | -0.70% | 7.99 | -0.35% | 8.02 | -0.14% | 7.97 | 0.33% | 0.45% | |
| 2020-01-07 | 8.04 | 8.08 | 7.95 | 8.00 | -0.62% | -0.05% | 0.65% | 13,869,700 | 111,011,000 | 74% | 8.00 | -0.21% | 8.02 | -0.22% | 8.03 | 0.05% | 7.95 | 0.34% | 0.47% | |
| 2020-01-06 | 7.92 | 8.09 | 7.89 | 8.05 | 0.75% | 0.36% | 1.63% | 19,690,300 | 157,927,000 | 100% | 8.02 | -0.19% | 8.04 | 0.05% | 8.02 | 0.14% | 7.92 | 0.39% | 0.52% |  |
| 2020-01-03 | 8.07 | 8.17 | 7.95 | 7.99 | -0.99% | -0.57% | 1.27% | 17,374,600 | 139,624,000 | 91% | 8.04 | -0.34% | 8.04 | 0.20% | 8.01 | 0.40% | 7.89 | 0.34% | 0.52% | |
| 2020-01-02 | 8.05 | 8.14 | 8.01 | 8.07 | 0.75% | 0.09% | 2.63% | 17,601,700 | 141,925,000 | 96% | 8.06 | 0.76% | 8.02 | 0.34% | 7.98 | 0.57% | 7.86 | 0.38% | 0.53% | |
| 2019-12-31 | 8.04 | 8.10 | 7.91 | 8.01 | -0.87% | 0.10% | 2.26% | 15,150,800 | 121,230,000 | 85% | 8.00 | 0.08% | 7.99 | 0.50% | 7.94 | 0.65% | 7.83 | 0.38% | 0.55% | |
| 2019-12-30 | 7.90 | 8.14 | 7.86 | 8.08 | 1.38% | 1.05% | 3.55% | 22,340,200 | 178,636,000 | 124% | 8.00 | 0.15% | 7.95 | 0.75% | 7.88 | 0.63% | 7.80 | 0.67% | 0.59% | |
| 2019-12-27 | 7.77 | 8.20 | 7.75 | 7.97 | 2.44% | -0.18% | 2.83% | 30,514,400 | 243,640,000 | 176% | 7.98 | 3.10% | 7.89 | 1.53% | 7.84 | 1.08% | 7.75 | 0.92% | 0.57% | |
| 2019-12-26 | 7.77 | 7.82 | 7.67 | 7.78 | 0.39% | 0.46% | 1.30% | 9,482,700 | 73,432,000 | 58% | 7.74 | -0.77% | 7.77 | -0.06% | 7.75 | 0.12% | 7.68 | 0.27% | 0.53% | |
| 2019-12-25 | 7.84 | 7.96 | 7.70 | 7.75 | -1.65% | -0.69% | 1.19% | 15,624,600 | 121,938,000 | 99% | 7.80 | 0.49% | 7.78 | 0.52% | 7.74 | 0.22% | 7.66 | 0.41% | 0.51% | |
| 2019-12-24 | 7.55 | 8.00 | 7.45 | 7.88 | 3.01% | 1.47% | 3.30% | 25,702,500 | 199,616,000 | 171% | 7.77 | -0.14% | 7.74 | 0.35% | 7.73 | 0.34% | 7.63 | 0.57% | 0.47% | |
| 2019-12-23 | 7.60 | 7.93 | 7.55 | 7.65 | 1.86% | -1.63% | 0.86% | 25,834,000 | 200,907,000 | 193% | 7.78 | 2.03% | 7.71 | 0.68% | 7.70 | 0.96% | 7.59 | 0.85% | 0.44% | |
| 2019-12-20 | 7.72 | 7.74 | 7.51 | 7.51 | -2.72% | -1.47% | -0.15% | 14,061,100 | 107,168,000 | 116% | 7.62 | -0.70% | 7.66 | -0.21% | 7.63 | 0.49% | 7.52 | 0.35% | 0.37% | |
| 2019-12-19 | 7.73 | 7.74 | 7.62 | 7.72 | 0.00% | 0.57% | 3.00% | 11,539,400 | 88,571,000 | 100% | 7.68 | -0.22% | 7.68 | 0.81% | 7.59 | 0.58% | 7.50 | 0.47% | 0.36% | |
| 2019-12-18 | 7.75 | 7.76 | 7.66 | 7.72 | -0.13% | 0.35% | 3.49% | 11,156,000 | 85,822,000 | 101% | 7.69 | 0.37% | 7.61 | 0.93% | 7.55 | 0.67% | 7.46 | 0.55% | 0.32% | |
| 2019-12-17 | 7.55 | 7.75 | 7.52 | 7.73 | 2.38% | 0.85% | 4.19% | 18,049,700 | 138,352,000 | 164% | 7.67 | 2.16% | 7.54 | 1.32% | 7.50 | 0.98% | 7.42 | 0.82% | 0.28% | |
| 2019-12-16 | 7.48 | 7.60 | 7.36 | 7.55 | 1.07% | 0.63% | 2.60% | 16,095,400 | 120,757,000 | 162% | 7.50 | 0.85% | 7.45 | 0.79% | 7.42 | 0.64% | 7.36 | 0.52% | 0.22% | |
| 2019-12-13 | 7.38 | 7.52 | 7.36 | 7.47 | 2.33% | 0.40% | 2.04% | 14,588,700 | 108,546,000 | 161% | 7.44 | 1.32% | 7.39 | 0.37% | 7.38 | 0.37% | 7.32 | 0.45% | 0.20% | |
| 2019-12-12 | 7.31 | 7.42 | 7.29 | 7.30 | -0.14% | -0.59% | 0.16% | 8,004,900 | 58,778,000 | 96% | 7.34 | 0.11% | 7.36 | 0.14% | 7.35 | 0.18% | 7.29 | 0.12% | 0.19% | |
| 2019-12-11 | 7.42 | 7.43 | 7.26 | 7.31 | 0.00% | -0.34% | 0.43% | 7,410,400 | 54,356,000 | 90% | 7.34 | -0.80% | 7.35 | -0.01% | 7.34 | 0.21% | 7.28 | 0.00% | 0.21% | | |
|
