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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 4.43 | 4.53 | 4.25 | 4.31 | -0.92% | -1.64% | 6.92% | 440,633,500 | 1,930,889,000 | 205% | 4.38 | 2.53% | 4.25 | 3.81% | 4.14 | 2.68% | 4.03 | 2.41% | 0.80% |  |
| 2020-07-06 | 4.14 | 4.36 | 4.11 | 4.35 | 6.88% | 1.78% | 10.52% | 464,360,700 | 1,984,663,000 | 241% | 4.27 | 4.88% | 4.09 | 4.25% | 4.03 | 3.79% | 3.94 | 2.63% | 0.60% | |
| 2020-07-03 | 3.92 | 4.25 | 3.91 | 4.07 | 5.17% | -0.12% | 6.13% | 404,761,300 | 1,649,250,000 | 239% | 4.08 | 6.90% | 3.93 | 4.25% | 3.88 | 3.66% | 3.84 | 1.62% | 0.40% | |
| 2020-07-02 | 3.75 | 3.88 | 3.72 | 3.87 | 3.20% | 1.52% | 2.54% | 272,731,900 | 1,039,529,000 | 163% | 3.81 | 2.03% | 3.77 | 1.70% | 3.74 | 0.89% | 3.77 | 0.43% | 0.32% |  |
| 2020-07-01 | 3.68 | 3.78 | 3.67 | 3.75 | 2.18% | 0.37% | -0.21% | 153,873,000 | 574,935,000 | 85% | 3.74 | 1.66% | 3.70 | 0.49% | 3.71 | -0.56% | 3.76 | 0.24% | 0.36% | |
| 2020-06-30 | 3.63 | 3.71 | 3.62 | 3.67 | 1.47% | -0.14% | -2.11% | 87,662,700 | 322,180,000 | 49% | 3.68 | 1.16% | 3.69 | -0.59% | 3.73 | -0.69% | 3.75 | 0.19% | 0.35% | |
| 除权分界线,2020年06月30日,10股派0.430元(以下数据已经复权) |
| 2020-06-29 | 3.65 | 3.69 | 3.59 | 3.62 | -1.09% | -0.44% | -3.34% | 99,098,200 | 364,254,000 | 56% | 3.63 | -0.68% | 3.71 | -1.31% | 3.76 | -0.50% | 3.74 | 0.05% | 0.34% | |
| 2020-06-24 | 3.68 | 3.71 | 3.64 | 3.66 | -1.08% | -0.03% | -2.22% | 114,730,400 | 424,638,000 | 65% | 3.66 | -0.98% | 3.76 | -0.82% | 3.78 | -0.58% | 3.74 | 0.11% | 0.37% | |
| 2020-06-23 | 3.74 | 3.76 | 3.67 | 3.70 | -1.07% | 0.08% | -1.04% | 127,103,800 | 474,963,000 | 73% | 3.69 | -1.89% | 3.79 | -0.40% | 3.80 | 0.42% | 3.74 | 0.05% | 0.39% | |
| 2020-06-22 | 3.76 | 3.82 | 3.71 | 3.74 | -0.27% | -0.74% | 0.08% | 169,741,700 | 646,378,000 | 100% | 3.77 | 0.19% | 3.80 | -0.13% | 3.78 | 0.64% | 3.73 | 0.24% | 0.44% | |
| 2020-06-19 | 3.76 | 3.81 | 3.72 | 3.75 | 0.27% | -0.29% | 0.59% | 190,258,100 | 723,142,000 | 108% | 3.76 | 0.11% | 3.81 | 0.93% | 3.76 | 0.70% | 3.73 | 0.49% | 0.55% | |
| 2020-06-18 | 3.74 | 3.82 | 3.69 | 3.74 | 0.00% | -0.45% | 0.81% | 172,188,000 | 653,808,000 | 101% | 3.75 | -0.50% | 3.77 | 0.88% | 3.73 | 0.59% | 3.71 | 0.60% | 0.56% | |
| 2020-06-17 | 3.75 | 3.87 | 3.71 | 3.74 | 0.27% | -0.95% | 1.41% | 294,955,800 | 1,125,663,000 | 161% | 3.77 | 2.47% | 3.74 | 1.96% | 3.71 | 1.39% | 3.69 | 0.85% | 0.64% | |
| 2020-06-16 | 3.53 | 3.82 | 3.50 | 3.73 | 7.19% | 1.22% | 2.00% | 374,236,200 | 1,394,177,000 | 228% | 3.68 | 5.32% | 3.67 | 2.34% | 3.66 | 0.91% | 3.65 | 0.77% | 0.53% | |
| 2020-06-15 | 3.53 | 3.55 | 3.46 | 3.48 | -1.42% | -0.54% | -4.11% | 90,320,600 | 319,631,000 | 63% | 3.50 | -0.34% | 3.58 | -0.83% | 3.63 | -1.17% | 3.63 | 0.14% | 0.45% | |
| 2020-06-12 | 3.49 | 3.55 | 3.47 | 3.53 | -1.12% | 0.54% | -2.60% | 90,544,100 | 321,531,000 | 63% | 3.51 | -2.61% | 3.61 | -1.50% | 3.67 | -0.08% | 3.62 | 0.14% | 0.41% | |
| 2020-06-11 | 3.61 | 3.67 | 3.55 | 3.57 | -0.28% | -0.97% | -1.36% | 109,271,500 | 398,283,000 | 79% | 3.60 | 0.33% | 3.67 | -0.78% | 3.67 | 0.38% | 3.62 | 0.33% | 0.38% | |
| 2020-06-10 | 3.66 | 3.68 | 3.57 | 3.58 | -2.72% | -0.36% | -0.75% | 103,643,700 | 376,585,000 | 77% | 3.59 | -2.23% | 3.70 | 0.33% | 3.66 | 0.25% | 3.60 | 0.28% | 0.33% | |
| 2020-06-09 | 3.68 | 3.73 | 3.63 | 3.68 | 0.27% | 0.14% | 2.31% | 131,064,600 | 486,847,000 | 105% | 3.67 | 0.00% | 3.69 | 0.93% | 3.65 | 0.63% | 3.59 | 0.56% | 0.26% | |
| 2020-06-08 | 3.59 | 3.74 | 3.57 | 3.67 | 2.80% | -0.14% | 2.60% | 238,306,400 | 885,368,000 | 206% | 3.67 | 3.03% | 3.65 | 1.30% | 3.63 | 1.40% | 3.57 | 1.39% | 0.18% | |
| 2020-06-05 | 3.62 | 3.63 | 3.54 | 3.57 | -1.92% | 0.08% | 1.19% | 138,938,100 | 501,133,000 | 134% | 3.56 | -0.45% | 3.60 | 0.47% | 3.58 | 0.56% | 3.53 | 0.51% | -0.03% | |
| 2020-06-04 | 3.48 | 3.67 | 3.45 | 3.64 | 5.21% | 1.59% | 3.71% | 319,555,900 | 1,157,820,000 | 333% | 3.58 | 3.17% | 3.59 | 2.28% | 3.56 | 2.16% | 3.51 | 1.45% | -0.15% | |
| 2020-06-03 | 3.49 | 3.50 | 3.45 | 3.46 | -0.58% | -0.37% | 0.00% | 73,879,600 | 259,534,000 | 102% | 3.47 | -0.23% | 3.51 | 0.52% | 3.48 | 0.46% | 3.46 | -0.26% | -0.34% | |
| 2020-06-02 | 3.50 | 3.52 | 3.46 | 3.48 | -0.57% | -0.03% | 0.32% | 93,034,800 | 327,546,000 | 125% | 3.48 | 0.84% | 3.49 | 0.93% | 3.47 | 0.70% | 3.47 | -0.03% | -0.33% | |
| 2020-06-01 | 3.41 | 3.50 | 3.39 | 3.50 | 3.55% | 1.39% | 0.87% | 110,038,800 | 384,271,000 | 152% | 3.45 | 1.47% | 3.46 | 1.11% | 3.44 | 0.97% | 3.47 | -0.26% | -0.31% | |
| 2020-05-29 | 3.37 | 3.43 | 3.35 | 3.38 | -0.30% | -0.65% | -2.85% | 69,581,700 | 239,483,000 | 94% | 3.40 | 0.80% | 3.42 | 0.44% | 3.41 | 0.03% | 3.48 | -0.14% | -0.26% | |
| 2020-05-28 | 3.35 | 3.40 | 3.34 | 3.39 | 1.50% | 0.44% | -2.70% | 66,342,500 | 226,556,000 | 90% | 3.37 | 0.75% | 3.40 | 0.35% | 3.41 | -0.58% | 3.48 | -0.23% | -0.21% | |
| 2020-05-27 | 3.37 | 3.38 | 3.33 | 3.34 | -1.18% | -0.30% | -4.36% | 44,730,200 | 151,620,000 | 58% | 3.35 | -0.39% | 3.39 | -0.47% | 3.43 | -1.15% | 3.49 | -0.40% | -0.18% | |
| 2020-05-26 | 3.34 | 3.38 | 3.33 | 3.38 | 1.50% | 0.51% | -3.60% | 46,440,200 | 158,030,000 | 58% | 3.36 | 0.45% | 3.41 | -0.90% | 3.47 | -0.63% | 3.50 | -0.23% | -0.12% | |
| 2020-05-25 | 3.38 | 3.41 | 3.31 | 3.33 | 0.00% | -0.54% | -5.24% | 92,091,200 | 311,976,000 | 110% | 3.35 | -1.42% | 3.44 | -2.08% | 3.49 | -1.13% | 3.51 | -0.74% | -0.09% | | |
|
