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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 6.73 | 6.88 | 6.45 | 6.45 | -2.86% | -2.35% | 1.72% | 42,024,800 | 277,554,000 | 229% | 6.61 | 2.39% | 6.43 | 1.47% | 6.40 | 1.43% | 6.34 | 1.34% | 0.46% |  |
| 2020-07-06 | 6.20 | 6.68 | 6.19 | 6.64 | 7.44% | 2.93% | 6.12% | 42,419,500 | 273,651,000 | 276% | 6.45 | 4.67% | 6.34 | 1.51% | 6.31 | 1.53% | 6.26 | 1.28% | 0.33% | |
| 2020-07-03 | 6.15 | 6.26 | 6.04 | 6.18 | 0.65% | 0.28% | 0.03% | 30,665,900 | 189,009,000 | 238% | 6.16 | 1.75% | 6.24 | -0.65% | 6.22 | -0.24% | 6.18 | 0.10% | 0.20% | |
| 除权分界线,2020年07月03日,10股派3.000元(以下数据已经复权) |
| 2020-07-02 | 5.94 | 6.15 | 5.93 | 6.14 | 3.19% | 1.37% | -0.52% | 21,790,000 | 138,526,000 | 211% | 6.06 | 2.00% | 6.28 | 1.73% | 6.23 | 1.33% | 6.17 | 0.93% | 0.19% | |
| 2020-07-01 | 5.89 | 6.00 | 5.88 | 5.95 | 1.19% | 0.20% | -2.70% | 12,843,000 | 80,109,000 | 136% | 5.94 | 1.19% | 6.18 | 0.83% | 6.15 | 0.62% | 6.12 | 0.44% | 0.09% | |
| 2020-06-30 | 5.85 | 5.89 | 5.82 | 5.88 | 0.51% | 0.20% | -3.42% | 8,495,800 | 52,406,000 | 95% | 5.87 | 0.91% | 6.13 | 0.48% | 6.11 | 0.21% | 6.09 | 0.41% | 0.03% | |
| 2020-06-29 | 5.79 | 5.85 | 5.78 | 5.85 | 1.04% | 0.60% | -3.51% | 11,400,400 | 69,709,000 | 125% | 5.82 | 0.52% | 6.10 | 0.12% | 6.10 | 0.05% | 6.06 | 0.15% | -0.04% | |
| 2020-06-24 | 5.81 | 5.83 | 5.75 | 5.79 | 0.52% | 0.09% | -4.36% | 5,896,400 | 35,878,000 | 69% | 5.79 | 0.14% | 6.09 | -0.12% | 6.10 | 0.08% | 6.05 | 0.02% | -0.05% |  |
| 2020-06-23 | 5.79 | 5.82 | 5.75 | 5.76 | -0.35% | -0.29% | -4.84% | 6,410,300 | 38,958,000 | 76% | 5.78 | -0.43% | 6.10 | -0.12% | 6.09 | 0.13% | 6.05 | -0.05% | -0.04% | |
| 2020-06-22 | 5.82 | 5.83 | 5.77 | 5.78 | -0.17% | -0.38% | -4.56% | 8,914,700 | 54,396,000 | 106% | 5.80 | -0.07% | 6.10 | 0.20% | 6.08 | 0.28% | 6.06 | -0.03% | -0.01% | |
| 2020-06-19 | 5.82 | 5.85 | 5.77 | 5.79 | -0.52% | -0.28% | -4.42% | 9,232,100 | 56,367,000 | 110% | 5.81 | 0.05% | 6.09 | 0.31% | 6.07 | 0.60% | 6.06 | 0.07% | 0.02% | |
| 2020-06-18 | 5.75 | 5.84 | 5.71 | 5.82 | 1.04% | 0.29% | -3.87% | 12,514,700 | 76,381,000 | 155% | 5.80 | 0.75% | 6.07 | 0.60% | 6.03 | 0.33% | 6.05 | -0.02% | 0.04% | |
| 2020-06-17 | 5.80 | 5.80 | 5.73 | 5.76 | -0.35% | 0.00% | -4.87% | 8,452,600 | 51,223,000 | 107% | 5.76 | 0.17% | 6.04 | 0.77% | 6.01 | 0.07% | 6.06 | -0.03% | 0.07% | |
| 2020-06-16 | 5.67 | 5.84 | 5.64 | 5.78 | 2.30% | 0.52% | -4.57% | 12,118,900 | 73,318,000 | 156% | 5.75 | 1.20% | 5.99 | 0.34% | 6.01 | -0.10% | 6.06 | -0.07% | 0.08% | |
| 2020-06-15 | 5.63 | 5.74 | 5.61 | 5.65 | 0.18% | -0.56% | -6.78% | 6,299,300 | 37,683,000 | 85% | 5.68 | 1.01% | 5.97 | -0.32% | 6.01 | -0.53% | 6.06 | -0.20% | 0.08% | |
| 2020-06-12 | 5.64 | 5.67 | 5.57 | 5.64 | -1.23% | 0.27% | -7.13% | 10,103,600 | 59,863,000 | 131% | 5.63 | -1.99% | 5.99 | -1.43% | 6.05 | -0.74% | 6.07 | -0.26% | 0.11% | |
| 2020-06-11 | 5.77 | 5.78 | 5.70 | 5.71 | -0.70% | -0.51% | -6.22% | 5,811,700 | 35,096,000 | 78% | 5.74 | -0.50% | 6.08 | -0.52% | 6.09 | -0.28% | 6.09 | 0.10% | 0.14% | |
| 2020-06-10 | 5.82 | 5.82 | 5.74 | 5.75 | -0.86% | -0.31% | -5.47% | 4,791,100 | 29,071,000 | 64% | 5.77 | -0.86% | 6.11 | 0.00% | 6.11 | -0.02% | 6.08 | 0.15% | 0.13% | |
| 2020-06-09 | 5.85 | 5.86 | 5.79 | 5.80 | -0.51% | -0.31% | -4.51% | 6,311,000 | 38,611,000 | 85% | 5.82 | -0.15% | 6.11 | -0.03% | 6.11 | 0.08% | 6.07 | 0.18% | 0.11% | |
| 2020-06-08 | 5.80 | 5.87 | 5.78 | 5.83 | 0.87% | 0.05% | -3.84% | 8,230,800 | 50,432,000 | 114% | 5.83 | 0.85% | 6.11 | 0.20% | 6.10 | 0.10% | 6.06 | 0.28% | 0.08% | |
| 2020-06-05 | 5.80 | 5.83 | 5.74 | 5.78 | -0.86% | 0.03% | -4.40% | 6,475,100 | 39,353,000 | 95% | 5.78 | -0.72% | 6.10 | -0.03% | 6.10 | 0.13% | 6.05 | 0.28% | 0.04% | |
| 2020-06-04 | 5.78 | 5.89 | 5.74 | 5.83 | 1.39% | 0.17% | -3.30% | 10,368,400 | 63,454,000 | 152% | 5.82 | 0.55% | 6.10 | 0.13% | 6.09 | 0.46% | 6.03 | 0.25% | -0.01% | |
| 2020-06-03 | 5.80 | 5.82 | 5.74 | 5.75 | -0.52% | -0.66% | -4.39% | 6,993,700 | 42,579,000 | 107% | 5.79 | 0.02% | 6.09 | 0.28% | 6.06 | 0.36% | 6.01 | 0.05% | -0.03% | |
| 2020-06-02 | 5.81 | 5.82 | 5.76 | 5.78 | -0.69% | -0.12% | -3.84% | 6,943,100 | 42,261,000 | 108% | 5.79 | -0.24% | 6.08 | 0.51% | 6.04 | 0.37% | 6.01 | 0.00% | -0.02% | |
| 2020-06-01 | 5.76 | 5.83 | 5.76 | 5.82 | 1.04% | 0.33% | -3.18% | 9,189,800 | 56,070,000 | 144% | 5.80 | 1.10% | 6.05 | 0.85% | 6.02 | 0.72% | 6.01 | 0.03% | 0.02% | |
| 2020-05-29 | 5.71 | 5.78 | 5.67 | 5.76 | 1.05% | 0.38% | -4.14% | 8,381,400 | 50,609,000 | 123% | 5.74 | 1.09% | 5.99 | 0.62% | 5.97 | 0.62% | 6.01 | 0.12% | 0.07% | |
| 2020-05-28 | 5.64 | 5.71 | 5.62 | 5.70 | 1.24% | 0.42% | -5.03% | 6,642,200 | 39,695,000 | 102% | 5.68 | 0.53% | 5.96 | 0.42% | 5.94 | -0.24% | 6.00 | -0.02% | 0.11% | |
| 2020-05-27 | 5.64 | 5.69 | 5.62 | 5.63 | -0.18% | -0.28% | -6.21% | 5,233,500 | 31,117,000 | 82% | 5.65 | 0.11% | 5.93 | 0.27% | 5.95 | -0.40% | 6.00 | -0.10% | 0.11% | |
| 2020-05-26 | 5.61 | 5.66 | 5.58 | 5.64 | 1.08% | 0.00% | -6.14% | 4,154,000 | 24,676,000 | 66% | 5.64 | 0.61% | 5.92 | -0.67% | 5.98 | -0.48% | 6.01 | -0.13% | 0.12% | |
| 2020-05-25 | 5.58 | 5.64 | 5.58 | 5.58 | 0.00% | -0.46% | -7.26% | 3,891,500 | 22,983,000 | 59% | 5.61 | -0.04% | 5.96 | -0.67% | 6.00 | -0.50% | 6.02 | -0.13% | 0.13% | | |
|
