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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 3.79 | 3.82 | 3.73 | 3.78 | 0.27% | 0.32% | 1.50% | 102,098,200 | 384,671,000 | 88% | 3.77 | -0.27% | 3.79 | 0.50% | 3.76 | 0.19% | 3.72 | 0.27% | 0.14% |  |
| 2019-09-11 | 3.78 | 3.81 | 3.75 | 3.77 | 0.00% | -0.21% | 1.51% | 100,595,900 | 380,099,000 | 92% | 3.78 | -0.71% | 3.77 | 0.48% | 3.75 | 0.32% | 3.71 | 0.30% | 0.07% | |
| 2019-09-10 | 3.73 | 3.87 | 3.72 | 3.77 | 0.80% | -0.92% | 1.81% | 204,189,000 | 776,910,000 | 195% | 3.81 | 2.51% | 3.75 | 0.94% | 3.74 | 0.95% | 3.70 | 0.76% | -0.05% | |
| 2019-09-09 | 3.71 | 3.74 | 3.68 | 3.74 | 1.08% | 0.75% | 1.77% | 133,658,100 | 496,092,000 | 139% | 3.71 | 0.46% | 3.72 | 0.14% | 3.71 | 0.30% | 3.68 | 0.44% | -0.15% | |
| 2019-09-06 | 3.74 | 3.74 | 3.67 | 3.70 | -0.54% | 0.14% | 1.12% | 94,988,500 | 351,030,000 | 102% | 3.70 | -1.04% | 3.71 | 0.22% | 3.69 | 0.35% | 3.66 | 0.27% | -0.22% | |
| 2019-09-05 | 3.71 | 3.77 | 3.71 | 3.72 | 0.54% | -0.37% | 1.95% | 155,040,600 | 578,984,000 | 168% | 3.73 | 1.22% | 3.70 | 0.82% | 3.68 | 0.77% | 3.65 | 0.44% | -0.29% | |
| 2019-09-04 | 3.69 | 3.72 | 3.66 | 3.70 | -0.27% | 0.30% | 1.84% | 87,879,900 | 324,159,000 | 100% | 3.69 | 0.19% | 3.67 | 0.63% | 3.65 | 0.33% | 3.63 | -0.08% | -0.44% |  |
| 2019-09-03 | 3.64 | 3.73 | 3.61 | 3.71 | 2.20% | 0.76% | 2.04% | 146,905,600 | 540,967,000 | 158% | 3.68 | 1.24% | 3.65 | 1.08% | 3.64 | 0.55% | 3.64 | -0.30% | -0.42% | |
| 2019-09-02 | 3.64 | 3.66 | 3.62 | 3.63 | 1.11% | -0.19% | -0.47% | 69,422,700 | 252,487,000 | 74% | 3.64 | 1.11% | 3.61 | 0.11% | 3.62 | 0.39% | 3.65 | -0.33% | -0.33% | |
| 2019-08-30 | 3.60 | 3.63 | 3.56 | 3.59 | 0.28% | -0.19% | -1.89% | 69,358,100 | 249,447,000 | 70% | 3.60 | -0.08% | 3.61 | -0.44% | 3.61 | -0.03% | 3.66 | -0.38% | -0.27% | |
| 2019-08-29 | 3.64 | 3.64 | 3.58 | 3.58 | -0.83% | -0.56% | -2.53% | 48,422,000 | 174,332,000 | 47% | 3.60 | -0.74% | 3.62 | 0.39% | 3.61 | -0.22% | 3.67 | -0.46% | -0.22% | |
| 2019-08-28 | 3.63 | 3.68 | 3.61 | 3.61 | -1.63% | -0.47% | -2.17% | 60,714,000 | 220,212,000 | 53% | 3.63 | -0.17% | 3.61 | 0.11% | 3.62 | -0.47% | 3.69 | -0.81% | -0.15% | |
| 2019-08-27 | 3.60 | 3.67 | 3.59 | 3.67 | 1.94% | 1.02% | -1.34% | 100,046,700 | 363,500,000 | 74% | 3.63 | 1.51% | 3.61 | -0.06% | 3.63 | -0.85% | 3.72 | -0.27% | -0.01% | |
| 2019-08-26 | 3.52 | 3.65 | 3.50 | 3.60 | 0.56% | 0.59% | -3.49% | 103,847,700 | 371,648,000 | 72% | 3.58 | -0.75% | 3.61 | -1.15% | 3.66 | -0.79% | 3.73 | -0.27% | 0.04% | |
| 2019-08-23 | 3.66 | 3.67 | 3.57 | 3.58 | -2.19% | -0.72% | -4.28% | 98,830,900 | 356,400,000 | 66% | 3.61 | -0.91% | 3.65 | -1.41% | 3.69 | -0.65% | 3.74 | -0.45% | 0.10% | |
| 2019-08-22 | 3.67 | 3.68 | 3.60 | 3.66 | 0.00% | 0.58% | -2.58% | 98,612,100 | 358,881,000 | 57% | 3.64 | -1.30% | 3.70 | -0.70% | 3.72 | -0.70% | 3.76 | -1.00% | 0.20% | |
| 2019-08-21 | 3.74 | 3.74 | 3.65 | 3.66 | -2.66% | -0.73% | -3.56% | 144,446,900 | 532,595,000 | 65% | 3.69 | -2.12% | 3.73 | -0.64% | 3.74 | -1.03% | 3.80 | 0.05% | 0.49% | |
| 2019-08-20 | 3.74 | 3.82 | 3.72 | 3.76 | 0.00% | -0.19% | -0.87% | 129,322,700 | 487,223,000 | 55% | 3.77 | 0.86% | 3.75 | -0.11% | 3.78 | 0.11% | 3.79 | 0.66% | 0.51% | |
| 2019-08-19 | 3.74 | 3.77 | 3.69 | 3.76 | 0.80% | 0.67% | -0.21% | 119,727,600 | 447,178,000 | 50% | 3.74 | -0.43% | 3.76 | -1.08% | 3.78 | 0.13% | 3.77 | 0.19% | 0.38% | |
| 2019-08-16 | 3.78 | 3.79 | 3.73 | 3.73 | -1.32% | -0.56% | -0.82% | 102,465,300 | 384,391,000 | 43% | 3.75 | -0.66% | 3.80 | 0.16% | 3.77 | -0.16% | 3.76 | 0.16% | 0.33% | |
| 2019-08-15 | 3.75 | 3.84 | 3.73 | 3.78 | -1.82% | 0.11% | 0.67% | 148,549,400 | 560,906,000 | 62% | 3.78 | -1.33% | 3.79 | 0.40% | 3.78 | -1.02% | 3.76 | 0.21% | 0.29% | |
| 2019-08-14 | 3.78 | 3.90 | 3.71 | 3.85 | 2.67% | 0.60% | 2.75% | 257,907,300 | 987,071,000 | 105% | 3.83 | 2.08% | 3.78 | 0.40% | 3.82 | 0.53% | 3.75 | 0.62% | 0.28% | |
| 2019-08-13 | 3.70 | 3.81 | 3.68 | 3.75 | 0.81% | 0.03% | 0.70% | 165,592,300 | 620,803,000 | 68% | 3.75 | 0.64% | 3.76 | -1.70% | 3.80 | 0.90% | 3.72 | 0.24% | 0.15% | |
| 2019-08-12 | 3.76 | 3.79 | 3.68 | 3.72 | -3.13% | -0.13% | 0.13% | 173,801,000 | 647,463,000 | 74% | 3.73 | -1.61% | 3.83 | 0.29% | 3.76 | 0.27% | 3.72 | 0.32% | 0.07% | |
| 2019-08-09 | 3.76 | 3.88 | 3.67 | 3.84 | 2.67% | 1.43% | 3.70% | 320,418,100 | 1,213,130,000 | 140% | 3.79 | -2.35% | 3.82 | 1.38% | 3.75 | 0.48% | 3.70 | 0.54% | -0.08% | |
| 2019-08-08 | 3.87 | 4.02 | 3.72 | 3.74 | 0.27% | -3.53% | 1.55% | 590,644,100 | 2,290,014,000 | 285% | 3.88 | 4.16% | 3.76 | 4.21% | 3.74 | 2.64% | 3.68 | 1.91% | -0.24% | |
| 2019-08-07 | 3.65 | 3.73 | 3.65 | 3.73 | 10.03% | 0.21% | 3.21% | 290,855,800 | 1,082,541,000 | 172% | 3.72 | 8.74% | 3.61 | 1.72% | 3.64 | 1.28% | 3.61 | 0.19% | -0.55% | |
| 2019-08-06 | 3.46 | 3.51 | 3.36 | 3.39 | -4.78% | -0.96% | -6.02% | 162,466,300 | 556,046,000 | 97% | 3.42 | -4.89% | 3.55 | -3.03% | 3.59 | -0.80% | 3.61 | -0.63% | -0.64% | |
| 2019-08-05 | 3.63 | 3.64 | 3.54 | 3.56 | -2.47% | -1.08% | -1.93% | 130,451,000 | 469,495,000 | 89% | 3.60 | -1.61% | 3.66 | 0.58% | 3.62 | 0.28% | 3.63 | -0.25% | -0.59% | |
| 2019-08-02 | 3.63 | 3.70 | 3.61 | 3.65 | 0.00% | -0.22% | 0.30% | 133,737,500 | 489,158,000 | 97% | 3.66 | -0.95% | 3.64 | 0.53% | 3.61 | 0.28% | 3.64 | -0.22% | -0.63% | | |
|
