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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 3.86 | 3.90 | 3.85 | 3.87 | 0.26% | -0.08% | -1.73% | 35,458,400 | 137,326,000 | 73% | 3.87 | 0.83% | 3.85 | -0.08% | 3.86 | -0.05% | 3.94 | -0.88% | -0.36% |  |
| 2019-07-15 | 3.85 | 3.89 | 3.79 | 3.86 | 0.26% | 0.49% | -2.84% | 51,107,000 | 196,318,000 | 85% | 3.84 | -0.36% | 3.86 | -0.31% | 3.86 | -0.64% | 3.97 | -0.43% | -0.26% | |
| 2019-07-12 | 3.87 | 3.88 | 3.84 | 3.85 | -0.26% | -0.13% | -3.51% | 34,898,100 | 134,528,000 | 55% | 3.86 | -0.64% | 3.87 | -0.23% | 3.89 | -0.59% | 3.99 | -0.18% | -0.22% | |
| 2019-07-11 | 3.88 | 3.92 | 3.84 | 3.86 | 0.00% | -0.52% | -3.43% | 37,788,100 | 146,633,000 | 58% | 3.88 | 0.21% | 3.88 | -0.54% | 3.91 | -0.89% | 4.00 | -0.40% | -0.21% | |
| 2019-07-10 | 3.91 | 3.92 | 3.85 | 3.86 | -1.03% | -0.31% | -3.81% | 30,727,600 | 118,976,000 | 46% | 3.87 | -0.26% | 3.90 | -0.76% | 3.95 | -1.03% | 4.01 | -0.40% | -0.16% | |
| 2019-07-09 | 3.89 | 3.91 | 3.86 | 3.90 | 0.26% | 0.46% | -3.20% | 39,744,300 | 154,275,000 | 56% | 3.88 | -1.00% | 3.93 | -1.23% | 3.99 | -0.99% | 4.03 | -0.64% | -0.11% | |
| 2019-07-08 | 3.99 | 4.00 | 3.88 | 3.89 | -2.99% | -0.79% | -4.07% | 70,289,500 | 275,624,000 | 88% | 3.92 | -2.15% | 3.98 | -1.51% | 4.03 | -0.45% | 4.06 | -0.61% | 0.00% | |
| 2019-07-05 | 4.02 | 4.03 | 3.99 | 4.01 | -0.25% | 0.07% | -1.72% | 31,510,600 | 126,264,000 | 37% | 4.01 | -0.67% | 4.04 | -0.44% | 4.05 | 0.15% | 4.08 | -0.17% | 0.11% | |
| 2019-07-04 | 4.04 | 4.06 | 4.01 | 4.02 | -0.25% | -0.35% | -1.64% | 55,184,800 | 222,600,000 | 58% | 4.03 | -0.47% | 4.06 | 0.12% | 4.04 | -0.22% | 4.09 | 0.07% | 0.19% | |
| 2019-07-03 | 4.10 | 4.10 | 4.03 | 4.03 | -1.95% | -0.57% | -1.32% | 89,710,600 | 363,589,000 | 91% | 4.05 | -0.42% | 4.05 | 0.37% | 4.05 | -0.22% | 4.08 | 0.02% | 0.20% | |
| 2019-07-02 | 4.03 | 4.14 | 3.99 | 4.11 | 1.99% | 0.98% | 0.66% | 136,195,100 | 554,304,000 | 144% | 4.07 | 1.27% | 4.04 | 0.10% | 4.06 | -0.59% | 4.08 | 0.17% | 0.22% |  |
| 2019-07-01 | 4.01 | 4.03 | 4.00 | 4.03 | 1.77% | 0.27% | -1.13% | 78,566,400 | 315,762,000 | 89% | 4.02 | 0.98% | 4.03 | -0.81% | 4.08 | -0.73% | 4.08 | -0.05% | 0.19% | |
| 2019-06-28 | 4.00 | 4.01 | 3.95 | 3.96 | -0.75% | -0.50% | -2.89% | 55,249,300 | 219,872,000 | 64% | 3.98 | -0.33% | 4.07 | -1.41% | 4.11 | -0.32% | 4.08 | -0.10% | 0.17% | |
| 除权分界线,2019年06月28日,10股派1.100元(以下数据已经复权) |
| 2019-06-27 | 3.98 | 4.01 | 3.97 | 3.99 | 0.50% | -0.08% | -2.25% | 56,397,600 | 231,422,000 | 66% | 3.99 | -0.03% | 4.12 | -0.29% | 4.13 | 0.34% | 4.08 | 0.15% | 0.18% | |
| 2019-06-26 | 4.01 | 4.03 | 3.97 | 3.97 | -1.98% | -0.60% | -2.60% | 69,344,900 | 284,603,000 | 80% | 3.99 | -1.02% | 4.14 | 0.12% | 4.11 | 0.24% | 4.08 | 0.03% | 0.17% | |
| 2019-06-25 | 4.04 | 4.09 | 3.96 | 4.05 | 0.00% | 0.37% | -0.61% | 123,435,700 | 511,676,000 | 134% | 4.04 | -0.03% | 4.13 | 0.73% | 4.10 | 0.74% | 4.08 | 0.47% | 0.22% | |
| 2019-06-24 | 4.01 | 4.10 | 3.98 | 4.05 | 1.25% | 0.35% | -0.15% | 124,122,900 | 514,579,000 | 139% | 4.04 | 1.00% | 4.10 | 0.91% | 4.07 | 0.72% | 4.06 | 0.55% | 0.18% | |
| 2019-06-21 | 3.94 | 4.04 | 3.93 | 4.00 | 1.27% | 0.10% | -0.84% | 141,210,400 | 579,827,000 | 172% | 4.00 | 1.84% | 4.06 | 1.47% | 4.04 | 0.60% | 4.03 | 0.57% | 0.13% | |
| 2019-06-20 | 3.91 | 3.96 | 3.87 | 3.95 | 1.54% | 0.66% | -1.52% | 95,548,800 | 385,406,000 | 130% | 3.92 | 0.59% | 4.01 | 0.28% | 4.02 | 0.10% | 4.01 | 0.23% | 0.07% | |
| 2019-06-19 | 3.91 | 3.94 | 3.88 | 3.89 | 1.04% | -0.28% | -2.80% | 58,394,500 | 234,223,000 | 85% | 3.90 | 1.40% | 3.99 | -0.47% | 4.01 | -0.62% | 4.00 | 0.20% | 0.03% | |
| 2019-06-18 | 3.89 | 3.91 | 3.81 | 3.85 | -1.53% | 0.08% | -3.61% | 63,116,000 | 249,725,000 | 90% | 3.85 | -1.71% | 4.01 | -0.52% | 4.04 | 0.00% | 3.99 | -0.13% | -0.02% | |
| 2019-06-17 | 3.88 | 3.96 | 3.87 | 3.91 | 0.00% | -0.10% | -2.23% | 47,674,800 | 191,843,000 | 69% | 3.91 | -0.69% | 4.03 | -0.64% | 4.04 | 0.35% | 4.00 | -0.23% | 0.02% | |
| 2019-06-14 | 3.94 | 4.00 | 3.89 | 3.91 | -0.76% | -0.79% | -2.45% | 77,518,200 | 314,055,000 | 104% | 3.94 | 0.74% | 4.06 | 0.55% | 4.03 | 0.52% | 4.01 | -0.08% | 0.08% | |
| 2019-06-13 | 3.92 | 3.94 | 3.87 | 3.94 | -0.25% | 0.72% | -1.77% | 68,776,800 | 276,604,000 | 82% | 3.91 | -1.61% | 4.04 | 0.47% | 4.00 | 0.30% | 4.01 | 0.10% | 0.10% |  |
| 2019-06-12 | 3.94 | 4.03 | 3.91 | 3.95 | 0.51% | -0.65% | -1.42% | 131,734,500 | 538,235,000 | 155% | 3.98 | 2.53% | 4.02 | 1.93% | 3.99 | 1.42% | 4.01 | 0.50% | 0.10% | |
| 2019-06-11 | 3.80 | 3.93 | 3.78 | 3.93 | 3.42% | 1.34% | -1.43% | 102,993,600 | 410,753,000 | 128% | 3.88 | 2.38% | 3.94 | 1.05% | 3.94 | 0.08% | 3.99 | 0.10% | 0.05% | |
| 2019-06-10 | 3.78 | 3.82 | 3.75 | 3.80 | 1.33% | 0.32% | -4.59% | 46,563,800 | 181,487,000 | 60% | 3.79 | 0.34% | 3.90 | -0.26% | 3.93 | -1.31% | 3.98 | 0.03% | 0.04% | |
| 2019-06-06 | 3.80 | 3.81 | 3.75 | 3.75 | -1.32% | -0.66% | -5.83% | 44,753,200 | 173,859,000 | 57% | 3.78 | -1.05% | 3.91 | -1.09% | 3.99 | -0.80% | 3.98 | -0.08% | 0.02% | |
| 2019-06-05 | 3.82 | 3.85 | 3.79 | 3.80 | 0.26% | -0.39% | -4.64% | 41,771,100 | 163,972,000 | 53% | 3.82 | 0.08% | 3.96 | -1.47% | 4.02 | -0.03% | 3.99 | -0.15% | 0.03% | |
| 2019-06-04 | 3.85 | 3.90 | 3.77 | 3.79 | 0.00% | -0.58% | -5.04% | 64,334,800 | 252,311,000 | 78% | 3.81 | -2.18% | 4.01 | -0.79% | 4.02 | 0.00% | 3.99 | -0.23% | 0.06% | | |
|
