洛阳钼业( 603993.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 | 4.19 | 4.37 | 4.14 | 4.33 | 3.10% | 1.24% | -3.20% | 158,685,700 | 678,732,000 | 72% | 4.28 | 0.35% | 4.30 | -1.08% | 4.37 | -2.39% | 4.47 | -0.27% | 0.26% |  |
| 2020-01-21 | 4.36 | 4.36 | 4.20 | 4.20 | -4.11% | -1.45% | -6.35% | 135,223,700 | 576,366,000 | 60% | 4.26 | -2.43% | 4.35 | -1.94% | 4.47 | -2.14% | 4.49 | -0.18% | 0.44% | |
| 2020-01-20 | 4.41 | 4.42 | 4.31 | 4.38 | -0.90% | 0.27% | -2.52% | 141,883,800 | 619,709,000 | 63% | 4.37 | -1.02% | 4.44 | -2.53% | 4.57 | -0.07% | 4.49 | -0.29% | 0.51% | |
| 2020-01-17 | 4.49 | 4.51 | 4.35 | 4.42 | -1.56% | 0.16% | -1.91% | 140,555,500 | 620,243,000 | 57% | 4.41 | -2.56% | 4.55 | -1.73% | 4.58 | 0.79% | 4.51 | 0.00% | 0.64% | |
| 2020-01-16 | 4.58 | 4.62 | 4.46 | 4.49 | -1.54% | -0.86% | -0.36% | 134,602,500 | 609,639,000 | 53% | 4.53 | -2.05% | 4.63 | 0.48% | 4.54 | 0.24% | 4.51 | 0.29% | 0.74% | |
| 2020-01-15 | 4.67 | 4.74 | 4.53 | 4.56 | -3.18% | -1.38% | 1.49% | 301,923,400 | 1,396,001,000 | 116% | 4.62 | -0.84% | 4.61 | 2.13% | 4.53 | 0.80% | 4.49 | 0.63% | 0.80% | |
| 2020-01-14 | 4.45 | 4.83 | 4.42 | 4.71 | 7.29% | 1.01% | 5.49% | 462,290,900 | 2,155,463,000 | 188% | 4.66 | 6.80% | 4.51 | 3.06% | 4.49 | 2.09% | 4.47 | 1.11% | 0.84% | |
| 2020-01-13 | 4.36 | 4.44 | 4.31 | 4.39 | 0.23% | 0.55% | -0.59% | 125,401,900 | 547,548,000 | 52% | 4.37 | 0.69% | 4.38 | -0.57% | 4.40 | -0.90% | 4.42 | 0.14% | 0.85% | |
| 2020-01-10 | 4.43 | 4.43 | 4.24 | 4.38 | -0.90% | 1.01% | -0.68% | 290,615,900 | 1,259,980,000 | 106% | 4.34 | -2.58% | 4.40 | -0.81% | 4.44 | -0.69% | 4.41 | 0.27% | 1.08% | |
| 2020-01-09 | 4.50 | 4.56 | 4.38 | 4.42 | -0.90% | -0.70% | 0.50% | 193,060,600 | 859,267,000 | 75% | 4.45 | 0.02% | 4.44 | -0.87% | 4.47 | 0.34% | 4.40 | 0.85% | 1.13% | |
| 2020-01-08 | 4.42 | 4.51 | 4.38 | 4.46 | 0.90% | 0.22% | 2.27% | 215,318,900 | 958,140,000 | 79% | 4.45 | 0.82% | 4.48 | -0.07% | 4.46 | 0.43% | 4.36 | 1.54% | 1.25% | |
| 2020-01-07 | 4.45 | 4.49 | 4.37 | 4.42 | -1.56% | 0.14% | 2.91% | 183,433,100 | 809,703,000 | 62% | 4.41 | -2.60% | 4.48 | 0.34% | 4.44 | 0.23% | 4.30 | 0.56% | 1.30% | |
| 2020-01-06 | 4.46 | 4.65 | 4.44 | 4.49 | 0.22% | -0.93% | 5.13% | 330,688,400 | 1,498,801,000 | 119% | 4.53 | 1.48% | 4.47 | 1.48% | 4.43 | 0.94% | 4.27 | 1.02% | 1.25% | |
| 2020-01-03 | 4.42 | 4.57 | 4.32 | 4.48 | 2.52% | 0.31% | 5.96% | 311,321,400 | 1,390,301,000 | 123% | 4.47 | 2.08% | 4.40 | 0.87% | 4.39 | 1.25% | 4.23 | 1.03% | 1.16% | |
| 2020-01-02 | 4.39 | 4.45 | 4.31 | 4.37 | 0.23% | -0.11% | 4.42% | 244,963,200 | 1,071,797,000 | 105% | 4.38 | 0.95% | 4.36 | 0.05% | 4.33 | 1.24% | 4.19 | 0.87% | 1.10% | |
| 2019-12-31 | 4.34 | 4.43 | 4.27 | 4.36 | -0.46% | 0.60% | 5.09% | 204,691,300 | 887,193,000 | 94% | 4.33 | -0.91% | 4.36 | 0.95% | 4.28 | 2.08% | 4.15 | 1.02% | 1.07% | |
| 2019-12-30 | 4.35 | 4.50 | 4.30 | 4.38 | 1.15% | 0.14% | 6.65% | 285,026,200 | 1,246,708,000 | 135% | 4.37 | 0.18% | 4.32 | 1.86% | 4.19 | 1.40% | 4.11 | 1.23% | 1.04% | |
| 2019-12-27 | 4.18 | 4.53 | 4.14 | 4.33 | 4.09% | -0.82% | 6.73% | 426,154,000 | 1,860,574,000 | 225% | 4.37 | 5.38% | 4.24 | 4.18% | 4.13 | 2.50% | 4.06 | 2.40% | 0.96% | |
| 2019-12-26 | 4.20 | 4.23 | 4.08 | 4.16 | -0.95% | 0.41% | 5.00% | 196,875,100 | 815,707,000 | 121% | 4.14 | -0.17% | 4.07 | 1.12% | 4.03 | 0.90% | 3.96 | 0.81% | 0.76% | |
| 2019-12-25 | 4.07 | 4.25 | 4.02 | 4.20 | 2.44% | 1.20% | 6.87% | 372,875,200 | 1,547,265,000 | 253% | 4.15 | 4.32% | 4.03 | 2.50% | 4.00 | 2.41% | 3.93 | 2.05% | 0.70% | |
| 2019-12-24 | 3.74 | 4.10 | 3.73 | 4.10 | 9.92% | 3.07% | 6.47% | 472,942,900 | 1,881,596,000 | 385% | 3.98 | 5.49% | 3.93 | 3.83% | 3.90 | 2.55% | 3.85 | 2.04% | 0.53% | |
| 2019-12-23 | 3.73 | 3.82 | 3.71 | 3.73 | 0.00% | -1.09% | -1.17% | 91,052,000 | 343,354,000 | 101% | 3.77 | -0.03% | 3.78 | -0.32% | 3.81 | 0.11% | 3.77 | 0.05% | 0.39% | |
| 2019-12-20 | 3.82 | 3.83 | 3.72 | 3.73 | -1.84% | -1.11% | -1.11% | 61,505,400 | 231,990,000 | 67% | 3.77 | -0.95% | 3.80 | -0.68% | 3.80 | 0.21% | 3.77 | 0.11% | 0.45% | |
| 2019-12-19 | 3.80 | 3.84 | 3.79 | 3.80 | -0.26% | -0.21% | 0.85% | 70,151,800 | 267,147,000 | 64% | 3.81 | 0.18% | 3.82 | 0.37% | 3.79 | 0.29% | 3.77 | 0.40% | 0.57% | |
| 2019-12-18 | 3.81 | 3.84 | 3.78 | 3.81 | -0.26% | 0.24% | 1.52% | 87,573,600 | 332,883,000 | 78% | 3.80 | -0.91% | 3.81 | 0.45% | 3.78 | 0.40% | 3.75 | 0.56% | 0.56% | |
| 2019-12-17 | 3.78 | 3.88 | 3.76 | 3.82 | 1.60% | -0.42% | 2.36% | 180,677,100 | 693,056,000 | 158% | 3.84 | 2.57% | 3.79 | 1.58% | 3.77 | 0.86% | 3.73 | 0.78% | 0.54% | |
| 2019-12-16 | 3.78 | 3.79 | 3.72 | 3.76 | 0.00% | 0.53% | 1.54% | 71,534,800 | 267,564,000 | 69% | 3.74 | 0.03% | 3.73 | 0.19% | 3.74 | -0.11% | 3.70 | 0.43% | 0.48% | |
| 2019-12-13 | 3.72 | 3.76 | 3.71 | 3.76 | 2.17% | 0.56% | 1.98% | 92,944,000 | 347,505,000 | 89% | 3.74 | 0.89% | 3.72 | -0.24% | 3.74 | -0.13% | 3.69 | 0.33% | 0.45% | |
| 2019-12-12 | 3.71 | 3.74 | 3.67 | 3.68 | -0.81% | -0.70% | 0.14% | 54,825,700 | 203,173,000 | 54% | 3.71 | -0.32% | 3.73 | -0.35% | 3.75 | 0.40% | 3.68 | 0.22% | 0.44% | |
| 2019-12-11 | 3.79 | 3.79 | 3.69 | 3.71 | 0.00% | -0.22% | 1.17% | 84,323,700 | 313,546,000 | 80% | 3.72 | -1.14% | 3.75 | -0.24% | 3.73 | 0.65% | 3.67 | 0.41% | 0.47% | | |
|
