成本价计算(单股)
洛阳钼业( 603993.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 04-22 | 5.64 | 5.74 | 5.63 | 5.66 | 1.07% | -0.49% | 0.04% | 2,059,507 | 117,134 | 82% | 5.69 | 1.79% | 5.67 | -0.28% | 5.67 | 0.28% | 5.66 | -0.05% | 0.41% |  |
| 04-21 | 5.63 | 5.65 | 5.55 | 5.60 | -1.58% | 0.21% | -1.08% | 1,508,615 | 84,301 | 55% | 5.59 | -1.95% | 5.68 | -0.09% | 5.66 | 0.05% | 5.66 | 0.16% | 0.55% | |
| 04-20 | 5.71 | 5.75 | 5.65 | 5.69 | -1.39% | -0.16% | 0.67% | 2,286,747 | 130,311 | 83% | 5.70 | -0.19% | 5.69 | 0.50% | 5.66 | 0.23% | 5.65 | 0.36% | 0.55% |  |
| 04-19 | 5.55 | 5.81 | 5.48 | 5.77 | 3.22% | 1.05% | 2.45% | 3,897,106 | 222,506 | 141% | 5.71 | 1.46% | 5.66 | 0.93% | 5.64 | -0.07% | 5.63 | 0.59% | 0.51% | |
| 04-16 | 5.74 | 5.75 | 5.56 | 5.59 | -1.41% | -0.68% | -0.16% | 1,959,183 | 110,267 | 76% | 5.63 | 0.52% | 5.61 | -0.04% | 5.65 | 0.04% | 5.60 | 0.31% | 0.40% | |
| 04-15 | 5.64 | 5.69 | 5.51 | 5.67 | 0.35% | 1.27% | 1.58% | 2,260,154 | 126,541 | 90% | 5.60 | 0.04% | 5.61 | -0.92% | 5.64 | -0.35% | 5.58 | 0.36% | 0.29% | |
| 04-14 | 5.54 | 5.67 | 5.51 | 5.65 | 1.80% | 0.95% | 1.58% | 2,264,076 | 126,724 | 93% | 5.60 | -0.57% | 5.66 | -0.11% | 5.66 | 0.28% | 5.56 | 0.31% | 0.18% | |
| 04-13 | 5.65 | 5.75 | 5.52 | 5.55 | -1.77% | -1.40% | 0.09% | 2,411,565 | 135,739 | 102% | 5.63 | -1.49% | 5.67 | -0.35% | 5.65 | 0.43% | 5.55 | 0.38% | 0.07% | |
| 04-12 | 5.70 | 5.85 | 5.59 | 5.65 | 1.25% | -1.12% | 2.28% | 4,264,869 | 243,690 | 190% | 5.71 | 1.71% | 5.69 | 1.17% | 5.62 | 1.35% | 5.52 | 1.04% | -0.07% | |
| 04-09 | 5.73 | 5.76 | 5.54 | 5.58 | -2.45% | -0.68% | 2.07% | 2,201,679 | 123,686 | 106% | 5.62 | -1.40% | 5.62 | 0.72% | 5.55 | 0.69% | 5.47 | 0.61% | -0.31% | |
| 04-08 | 5.57 | 5.82 | 5.52 | 5.72 | 2.14% | 0.39% | 5.26% | 3,558,156 | 202,743 | 180% | 5.70 | 3.32% | 5.58 | 2.42% | 5.51 | 1.94% | 5.43 | 1.34% | -0.51% | |
| 04-07 | 5.45 | 5.60 | 5.37 | 5.60 | 2.38% | 1.54% | 4.44% | 2,554,495 | 140,890 | 134% | 5.52 | 0.60% | 5.45 | 1.15% | 5.41 | 0.67% | 5.36 | 0.24% | -0.75% | |
| 04-06 | 5.41 | 5.59 | 5.39 | 5.47 | 2.24% | -0.22% | 2.26% | 2,530,175 | 138,710 | 132% | 5.48 | 3.47% | 5.39 | 1.64% | 5.37 | 0.66% | 5.35 | -0.08% | -0.86% | |
| 04-02 | 5.32 | 5.36 | 5.21 | 5.35 | 0.75% | 0.98% | -0.06% | 1,691,443 | 89,615 | 87% | 5.30 | -0.21% | 5.30 | -0.66% | 5.34 | -0.26% | 5.35 | -0.54% | -0.92% | |
| 04-01 | 5.28 | 5.36 | 5.28 | 5.31 | 0.57% | 0.02% | -1.34% | 1,195,392 | 63,464 | 60% | 5.31 | 0.25% | 5.34 | -0.34% | 5.35 | 0.23% | 5.38 | -0.77% | -0.94% | |
| 03-31 | 5.38 | 5.41 | 5.24 | 5.28 | -2.22% | -0.30% | -2.65% | 1,603,683 | 84,934 | 76% | 5.30 | -1.63% | 5.35 | -0.35% | 5.34 | 0.32% | 5.42 | -0.70% | -0.98% | |
| 03-30 | 5.33 | 5.46 | 5.26 | 5.40 | 0.56% | 0.30% | -1.14% | 1,890,435 | 101,787 | 87% | 5.38 | 0.19% | 5.37 | 0.75% | 5.32 | -0.23% | 5.46 | -0.85% | -1.09% | |
| 03-29 | 5.43 | 5.44 | 5.32 | 5.37 | -0.74% | -0.07% | -2.52% | 1,640,571 | 88,159 | 70% | 5.37 | 0.26% | 5.33 | 0.85% | 5.33 | -0.63% | 5.51 | -1.04% | -1.20% | |
| 03-26 | 5.25 | 5.43 | 5.20 | 5.41 | 3.44% | 0.93% | -2.82% | 2,323,582 | 124,532 | 95% | 5.36 | 2.02% | 5.29 | -0.47% | 5.37 | -0.78% | 5.57 | -1.31% | -1.24% | |
| 03-25 | 5.19 | 5.31 | 5.18 | 5.23 | 0.77% | -0.46% | -7.29% | 1,674,917 | 87,998 | 64% | 5.25 | 0.23% | 5.31 | -1.54% | 5.41 | -1.57% | 5.64 | -1.40% | -1.25% | |
| 03-24 | 5.29 | 5.41 | 5.16 | 5.19 | -3.35% | -0.99% | -9.28% | 2,483,429 | 130,188 | 84% | 5.24 | -3.23% | 5.40 | -2.00% | 5.49 | -1.68% | 5.72 | -1.02% | -1.42% | |
| 03-23 | 5.57 | 5.59 | 5.31 | 5.37 | -4.11% | -0.87% | -7.09% | 2,591,441 | 140,378 | 88% | 5.42 | -2.45% | 5.51 | -2.19% | 5.59 | -1.43% | 5.78 | -0.89% | -1.62% | |
| 03-22 | 5.56 | 5.63 | 5.43 | 5.60 | 0.72% | 0.85% | -3.98% | 2,028,824 | 112,662 | 68% | 5.55 | -0.23% | 5.63 | -0.64% | 5.67 | -1.39% | 5.83 | -0.72% | -1.75% | |
| 03-19 | 5.58 | 5.66 | 5.50 | 5.56 | -2.80% | -0.11% | -5.35% | 2,198,435 | 122,357 | 71% | 5.57 | -3.60% | 5.66 | -1.14% | 5.75 | -1.42% | 5.87 | -0.64% | -1.93% | |
| 03-18 | 5.80 | 5.87 | 5.71 | 5.72 | -0.52% | -0.94% | -3.25% | 1,958,953 | 113,119 | 62% | 5.77 | 1.92% | 5.73 | -1.11% | 5.83 | -0.85% | 5.91 | -1.22% | -1.94% | |
| 03-17 | 5.63 | 5.77 | 5.50 | 5.75 | 0.52% | 1.50% | -3.93% | 2,560,211 | 145,035 | 74% | 5.67 | -1.50% | 5.79 | -1.70% | 5.88 | -0.58% | 5.99 | -1.79% | -1.89% | |
| 03-16 | 5.94 | 5.96 | 5.65 | 5.72 | -4.03% | -0.54% | -6.14% | 3,180,573 | 182,929 | 89% | 5.75 | -3.89% | 5.89 | -1.44% | 5.92 | -0.61% | 6.09 | -1.92% | -1.69% | |
| 03-15 | 5.91 | 6.10 | 5.87 | 5.96 | -0.33% | -0.40% | -4.07% | 2,386,711 | 142,821 | 64% | 5.98 | 0.34% | 5.98 | 0.50% | 5.95 | -0.24% | 6.21 | -1.44% | -1.48% | |
| 03-12 | 6.09 | 6.10 | 5.86 | 5.98 | -2.76% | 0.27% | -5.14% | 3,309,480 | 197,392 | 81% | 5.96 | -0.37% | 5.95 | 0.15% | 5.97 | -0.15% | 6.30 | -1.47% | -1.28% | |
| 03-11 | 5.82 | 6.15 | 5.76 | 6.15 | 0.00% | 2.74% | -3.88% | 4,367,227 | 261,432 | 100% | 5.99 | 1.86% | 5.94 | -0.27% | 5.98 | -1.76% | 6.40 | -3.09% | -1.08% | |