| 股票名称 | 代码 000878 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 云南铜业 | 2024-04-30 二 | 14.27 | 14.05 | 14.06 | 14.38 | 13.92 | 0.07% | 2.67% | 535846 | 75866万 | 281.7 | 281.71 | 18.15 | 2 | 云南铜业 | 2024-04-29 一 | 14.06 | 14.17 | 14.05 | 14.13 | 13.79 | -0.85% | 3.19% | 639409 | 89361万 | 281.5 | 281.51 | 18.14 | 3 | 云南铜业 | 2024-04-26 五 | 13.75 | 13.74 | 14.17 | 14.20 | 13.71 | 3.13% | 3.86% | 773677 | 107827万 | 283.91 | 283.91 | 17.98 | 4 | 云南铜业 | 2024-04-25 四 | 13.55 | 13.82 | 13.74 | 13.82 | 13.39 | -0.58% | 2.29% | 458980 | 62548万 | 275.29 | 275.3 | 17.44 | 5 | 云南铜业 | 2024-04-24 三 | 13.29 | 13.29 | 13.82 | 13.84 | 13.18 | 3.99% | 2.99% | 599849 | 81191万 | 276.9 | 276.9 | 17.54 | 6 | 云南铜业 | 2024-04-23 二 | 13.69 | 14.14 | 13.29 | 13.79 | 13.17 | -6.01% | 5.09% | 1019490 | 137076万 | 266.28 | 266.28 | 16.86 | 7 | 云南铜业 | 2024-04-22 一 | 14.88 | 14.65 | 14.14 | 15.16 | 14.12 | -3.48% | 4.24% | 848629 | 124598万 | 283.31 | 283.31 | 17.94 | 8 | 云南铜业 | 2024-04-19 五 | 14.59 | 14.67 | 14.65 | 15.33 | 14.37 | -0.14% | 5.05% | 1011407 | 149604万 | 293.53 | 293.53 | 18.59 | 9 | 云南铜业 | 2024-04-18 四 | 14.11 | 14.13 | 14.67 | 14.75 | 14.00 | 3.82% | 4.87% | 975708 | 140416万 | 293.93 | 293.93 | 18.62 | 10 | 云南铜业 | 2024-04-17 三 | 13.40 | 13.44 | 14.13 | 14.19 | 13.39 | 5.13% | 3.73% | 748233 | 103601万 | 283.11 | 283.11 | 17.93 | 11 | 云南铜业 | 2024-04-16 二 | 14.24 | 14.41 | 13.44 | 14.36 | 13.38 | -6.73% | 4.46% | 894319 | 123995万 | 269.28 | 269.29 | 17.05 | 12 | 云南铜业 | 2024-04-15 一 | 14.01 | 14.31 | 14.41 | 14.44 | 13.54 | 0.70% | 4.27% | 855527 | 119513万 | 288.72 | 288.72 | 18.29 | 13 | 云南铜业 | 2024-04-12 五 | 14.20 | 14.10 | 14.31 | 14.45 | 13.91 | 1.49% | 4.30% | 862415 | 122718万 | 286.71 | 286.72 | 18.16 | 14 | 云南铜业 | 2024-04-11 四 | 14.10 | 14.62 | 14.10 | 14.62 | 13.83 | -3.56% | 5.27% | 1055373 | 149465万 | 282.51 | 282.51 | 17.89 | 15 | 云南铜业 | 2024-04-10 三 | 14.40 | 14.39 | 14.62 | 14.80 | 14.07 | 1.60% | 5.95% | 1192160 | 172032万 | 292.92 | 292.93 | 18.55 | 16 | 云南铜业 | 2024-04-09 二 | 14.63 | 14.53 | 14.39 | 14.78 | 14.14 | -0.96% | 5.50% | 1102584 | 158997万 | 288.32 | 288.32 | 18.26 | 17 | 云南铜业 | 2024-04-08 一 | 14.25 | 14.14 | 14.53 | 15.55 | 14.15 | 2.76% | 10.09% | 2020937 | 298348万 | 291.12 | 291.13 | 18.44 | 18 | 云南铜业 | 2024-04-03 三 | 13.48 | 13.47 | 14.14 | 14.16 | 13.26 | 4.97% | 8.03% | 1609391 | 221383万 | 283.31 | 283.31 | 17.94 | 19 | 云南铜业 | 2024-04-02 二 | 13.12 | 13.26 | 13.47 | 13.65 | 13.10 | 1.58% | 4.98% | 998512 | 134155万 | 269.88 | 269.89 | 17.09 | 20 | 云南铜业 | 2024-04-01 一 | 13.43 | 13.30 | 13.26 | 13.65 | 13.06 | -0.30% | 4.90% | 982148 | 131129万 | 265.68 | 265.68 | 16.83 | 21 | 云南铜业 | 2024-03-29 五 | 12.86 | 12.99 | 13.30 | 13.37 | 12.69 | 2.39% | 4.89% | 979927 | 128394万 | 266.48 | 266.48 | 16.88 | 22 | 云南铜业 | 2024-03-28 四 | 12.56 | 12.72 | 12.99 | 13.02 | 12.56 | 2.12% | 3.15% | 631160 | 81392万 | 260.27 | 260.27 | 14.1 | 23 | 云南铜业 | 2024-03-27 三 | 12.78 | 12.84 | 12.72 | 13.02 | 12.66 | -0.93% | 2.61% | 523596 | 67224万 | 254.86 | 254.86 | 13.81 | 24 | 云南铜业 | 2024-03-26 二 | 12.99 | 13.02 | 12.84 | 13.04 | 12.64 | -1.38% | 3.22% | 645679 | 82836万 | 257.26 | 257.27 | 13.94 | 25 | 云南铜业 | 2024-03-25 一 | 13.05 | 12.97 | 13.02 | 13.40 | 12.95 | 0.39% | 3.83% | 767270 | 100834万 | 260.87 | 260.87 | 14.13 | 26 | 云南铜业 | 2024-03-22 五 | 13.05 | 13.47 | 12.97 | 13.24 | 12.80 | -3.71% | 4.70% | 941033 | 122366万 | 259.87 | 259.87 | 14.08 | 27 | 云南铜业 | 2024-03-21 四 | 13.58 | 13.38 | 13.47 | 13.75 | 13.26 | 0.67% | 4.89% | 979167 | 132288万 | 269.88 | 269.89 | 14.62 | 28 | 云南铜业 | 2024-03-20 三 | 13.35 | 13.31 | 13.38 | 13.66 | 13.02 | 0.53% | 5.37% | 1076017 | 143439万 | 268.08 | 268.09 | 14.52 | 29 | 云南铜业 | 2024-03-19 二 | 13.20 | 13.23 | 13.31 | 13.85 | 13.18 | 0.60% | 5.92% | 1186438 | 160049万 | 266.68 | 266.68 | 14.45 | 30 | 云南铜业 | 2024-03-18 一 | 13.10 | 12.90 | 13.23 | 13.52 | 13.00 | 2.56% | 7.92% | 1586786 | 209991万 | 265.08 | 265.08 | 14.36 | 31 | 云南铜业 | 2024-03-15 五 | 12.07 | 11.99 | 12.90 | 12.94 | 11.93 | 7.59% | 6.13% | 1228610 | 153366万 | 258.46 | 258.47 | 14 | 32 | 云南铜业 | 2024-03-14 四 | 12.30 | 11.63 | 11.99 | 12.49 | 11.91 | 3.10% | 5.00% | 1001833 | 122339万 | 240.23 | 240.24 | 13.01 | 33 | 云南铜业 | 2024-03-08 五 | 11.76 | 11.65 | 11.89 | 11.93 | 11.64 | 2.06% | 3.02% | 605981 | 71405万 | 238.23 | 238.23 | 12.9 | 34 | 云南铜业 | 2024-03-07 四 | 11.31 | 11.25 | 11.65 | 12.04 | 11.31 | 3.56% | 4.20% | 841030 | 98541万 | 233.42 | 233.42 | 12.64 | 35 | 云南铜业 | 2024-03-06 三 | 11.15 | 11.18 | 11.25 | 11.33 | 11.11 | 0.63% | 1.68% | 336482 | 37806万 | 225.4 | 225.41 | 12.21 | 36 | 云南铜业 | 2024-03-05 二 | 11.16 | 11.15 | 11.18 | 11.28 | 11.11 | 0.27% | 1.48% | 297079 | 33216万 | 224 | 224.01 | 12.13 | 37 | 云南铜业 | 2024-03-04 一 | 11.31 | 11.26 | 11.15 | 11.34 | 11.06 | -0.98% | 1.59% | 318723 | 35565万 | 223.4 | 223.4 | 12.1 | 38 | 云南铜业 | 2024-03-01 五 | 11.07 | 11.08 | 11.26 | 11.30 | 11.03 | 1.62% | 1.98% | 396862 | 44391万 | 225.6 | 225.61 | 12.22 | 39 | 云南铜业 | 2024-02-29 四 | 10.81 | 10.87 | 11.08 | 11.08 | 10.80 | 1.93% | 1.36% | 271986 | 29912万 | 222 | 222 | 12.03 | 40 | 云南铜业 | 2024-02-28 三 | 11.05 | 11.05 | 10.87 | 11.15 | 10.87 | -1.63% | 1.86% | 373553 | 41231万 | 217.79 | 217.79 | 11.8 | 41 | 云南铜业 | 2024-02-27 二 | 10.92 | 10.97 | 11.05 | 11.05 | 10.90 | 0.73% | 1.33% | 267033 | 29324万 | 221.4 | 221.4 | 11.99 | 42 | 云南铜业 | 2024-02-26 一 | 11.19 | 11.25 | 10.97 | 11.28 | 10.92 | -2.49% | 2.29% | 458393 | 50701万 | 219.79 | 219.8 | 11.91 | 43 | 云南铜业 | 2024-02-23 五 | 11.19 | 11.13 | 11.25 | 11.40 | 11.13 | 1.08% | 2.39% | 479794 | 53971万 | 225.4 | 225.41 | 12.21 | 44 | 云南铜业 | 2024-02-22 四 | 10.91 | 10.91 | 11.13 | 11.13 | 10.89 | 2.02% | 1.67% | 335601 | 36985万 | 223 | 223 | 12.08 | 45 | 云南铜业 | 2024-02-21 三 | 10.88 | 10.92 | 10.91 | 11.12 | 10.84 | -0.09% | 1.74% | 349598 | 38526万 | 218.59 | 218.6 | 11.84 | 46 | 云南铜业 | 2024-02-20 二 | 10.79 | 10.87 | 10.92 | 11.02 | 10.67 | 0.46% | 1.52% | 305125 | 33241万 | 218.79 | 218.8 | 11.85 | 47 | 云南铜业 | 2024-02-19 一 | 10.85 | 10.71 | 10.87 | 10.98 | 10.67 | 1.49% | 1.87% | 374545 | 40549万 | 217.79 | 217.79 | 11.8 | 48 | 云南铜业 | 2024-02-08 四 | 10.85 | 10.81 | 10.71 | 11.08 | 10.66 | -0.93% | 2.37% | 474104 | 51628万 | 214.58 | 214.59 | 11.62 | 49 | 云南铜业 | 2024-02-07 三 | 10.33 | 10.38 | 10.81 | 10.82 | 10.33 | 4.14% | 2.60% | 520247 | 55640万 | 216.59 | 216.59 | 11.73 | 50 | 云南铜业 | 2024-02-06 二 | 9.54 | 9.61 | 10.38 | 10.45 | 9.49 | 8.01% | 1.96% | 392782 | 39555万 | 207.97 | 207.98 | 11.27 | 51 | 云南铜业 | 2024-02-05 一 | 9.60 | 9.73 | 9.61 | 9.92 | 9.20 | -1.23% | 1.80% | 361277 | 34519万 | 192.55 | 192.55 | 10.43 | 52 | 云南铜业 | 2024-02-02 五 | 9.98 | 9.94 | 9.73 | 10.23 | 9.50 | -2.11% | 1.58% | 316869 | 31326万 | 194.95 | 194.95 | 10.56 | 53 | 云南铜业 | 2024-02-01 四 | 9.91 | 10.10 | 9.94 | 10.20 | 9.86 | -1.58% | 1.29% | 259161 | 25915万 | 199.16 | 199.16 | 10.79 | 54 | 云南铜业 | 2024-01-31 三 | 10.29 | 10.29 | 10.10 | 10.45 | 10.06 | -1.85% | 1.10% | 221160 | 22683万 | 202.36 | 202.37 | 10.96 | 55 | 云南铜业 | 2024-01-30 二 | 10.45 | 10.51 | 10.29 | 10.55 | 10.25 | -2.09% | 1.03% | 205824 | 21478万 | 206.17 | 206.17 | 11.17 | 56 | 云南铜业 | 2024-01-29 一 | 10.68 | 10.63 | 10.51 | 10.80 | 10.46 | -1.13% | 1.11% | 223090 | 23638万 | 210.58 | 210.58 | 11.41 | 57 | 云南铜业 | 2024-01-26 五 | 10.44 | 10.45 | 10.63 | 10.73 | 10.42 | 1.72% | 1.49% | 298765 | 31670万 | 212.98 | 212.99 | 11.54 | 58 | 云南铜业 | 2024-01-25 四 | 10.09 | 10.03 | 10.45 | 10.47 | 10.04 | 4.19% | 1.46% | 292664 | 30143万 | 209.38 | 209.38 | 11.34 | 59 | 云南铜业 | 2024-01-24 三 | 9.84 | 9.80 | 10.03 | 10.05 | 9.67 | 2.35% | 0.89% | 178953 | 17678万 | 200.96 | 200.96 | 10.89 | 60 | 云南铜业 | 2024-01-23 二 | 9.59 | 9.68 | 9.80 | 9.85 | 9.45 | 1.24% | 0.87% | 174506 | 16862万 | 196.35 | 196.36 | 10.64 | 61 | 云南铜业 | 2024-01-22 一 | 10.12 | 10.17 | 9.68 | 10.15 | 9.60 | -4.82% | 1.31% | 263180 | 25998万 | 193.95 | 193.95 | 10.51 | 62 | 云南铜业 | 2024-01-19 五 | 10.16 | 10.23 | 10.17 | 10.23 | 10.10 | -0.59% | 0.85% | 169525 | 17234万 | 203.77 | 203.77 | 11.04 | 63 | 云南铜业 | 2024-01-18 四 | 10.33 | 10.43 | 10.23 | 10.34 | 9.90 | -1.92% | 2.05% | 410664 | 41313万 | 204.97 | 204.97 | 11.1 | 64 | 云南铜业 | 2024-01-17 三 | 10.66 | 10.68 | 10.43 | 10.68 | 10.41 | -2.34% | 0.75% | 150124 | 15840万 | 208.97 | 208.98 | 11.32 | 65 | 云南铜业 | 2024-01-16 二 | 10.84 | 10.83 | 10.68 | 10.86 | 10.51 | -1.39% | 1.09% | 217951 | 23242万 | 213.98 | 213.99 | 11.59 | 66 | 云南铜业 | 2024-01-15 一 | 10.85 | 10.90 | 10.83 | 10.92 | 10.79 | -0.64% | 0.70% | 140140 | 15199万 | 216.99 | 216.99 | 11.75 | 67 | 云南铜业 | 2024-01-12 五 | 10.81 | 10.86 | 10.90 | 11.02 | 10.81 | 0.37% | 0.70% | 141183 | 15430万 | 218.39 | 218.4 | 11.83 | 68 | 云南铜业 | 2024-01-11 四 | 10.78 | 10.80 | 10.86 | 10.93 | 10.73 | 0.56% | 1.03% | 205656 | 22305万 | 217.59 | 217.59 | 11.79 | 69 | 云南铜业 | 2024-01-10 三 | 10.95 | 11.03 | 10.80 | 11.06 | 10.77 | -2.09% | 1.24% | 247821 | 26961万 | 216.39 | 216.39 | 11.72 | 70 | 云南铜业 | 2024-01-09 二 | 10.89 | 10.91 | 11.03 | 11.12 | 10.80 | 1.10% | 1.45% | 290698 | 31919万 | 221 | 221 | 11.97 | 71 | 云南铜业 | 2024-01-08 一 | 10.89 | 10.92 | 10.91 | 11.05 | 10.81 | -0.09% | 1.58% | 315928 | 34620万 | 218.59 | 218.6 | 11.84 | 72 | 云南铜业 | 2024-01-05 五 | 10.92 | 10.93 | 10.92 | 11.11 | 10.85 | -0.09% | 1.29% | 258011 | 28354万 | 218.79 | 218.8 | 11.85 | 73 | 云南铜业 | 2024-01-04 四 | 10.92 | 10.95 | 10.93 | 10.99 | 10.84 | -0.18% | 1.02% | 203849 | 22245万 | 218.99 | 219 | 11.86 | 74 | 云南铜业 | 2024-01-03 三 | 10.91 | 10.95 | 10.95 | 11.01 | 10.86 | 0.00% | 1.06% | 213205 | 23345万 | 219.39 | 219.4 | 11.88 | 75 | 云南铜业 | 2024-01-02 二 | 10.85 | 10.89 | 10.95 | 11.01 | 10.84 | 0.55% | 1.29% | 258897 | 28346万 | 219.39 | 219.4 | 11.88 | 76 | 云南铜业 | 2023-12-29 五 | 10.79 | 10.86 | 10.89 | 10.91 | 10.77 | 0.28% | 1.33% | 265915 | 28881万 | 218.19 | 218.2 | 11.82 | 77 | 云南铜业 | 2023-12-28 四 | 10.75 | 10.75 | 10.86 | 10.90 | 10.73 | 1.02% | 1.80% | 360762 | 39065万 | 217.59 | 217.59 | 11.79 | 78 | 云南铜业 | 2023-12-27 三 | 10.50 | 10.51 | 10.75 | 10.75 | 10.45 | 2.28% | 1.17% | 233501 | 24843万 | 215.39 | 215.39 | 11.67 | 79 | 云南铜业 | 2023-12-26 二 | 10.57 | 10.62 | 10.51 | 10.63 | 10.46 | -1.04% | 0.60% | 120965 | 12755万 | 210.58 | 210.58 | 11.41 | 80 | 云南铜业 | 2023-12-25 一 | 10.58 | 10.60 | 10.62 | 10.64 | 10.49 | 0.19% | 0.71% | 142895 | 15108万 | 212.78 | 212.79 | 11.53 | 81 | 云南铜业 | 2023-12-22 五 | 10.43 | 10.44 | 10.60 | 10.64 | 10.39 | 1.53% | 1.06% | 212941 | 22474万 | 212.38 | 212.38 | 11.5 | 82 | 云南铜业 | 2023-12-21 四 | 10.30 | 10.36 | 10.44 | 10.45 | 10.23 | 0.77% | 0.61% | 122237 | 12648万 | 209.17 | 209.18 | 11.33 | 83 | 云南铜业 | 2023-12-20 三 | 10.35 | 10.31 | 10.36 | 10.50 | 10.34 | 0.48% | 0.78% | 156852 | 16364万 | 207.57 | 207.58 | 11.24 | 84 | 云南铜业 | 2023-12-19 二 | 10.40 | 10.43 | 10.31 | 10.43 | 10.23 | -1.15% | 0.70% | 140752 | 14531万 | 206.57 | 206.57 | 11.19 | 85 | 云南铜业 | 2023-12-18 一 | 10.49 | 10.54 | 10.43 | 10.54 | 10.38 | -1.04% | 0.84% | 167657 | 17513万 | 208.97 | 208.98 | 11.32 | 86 | 云南铜业 | 2023-12-15 五 | 10.60 | 10.48 | 10.54 | 10.68 | 10.50 | 0.57% | 0.83% | 165704 | 17539万 | 211.18 | 211.18 | 11.44 | 87 | 云南铜业 | 2023-12-14 四 | 10.58 | 10.47 | 10.48 | 10.64 | 10.48 | 0.10% | 0.66% | 132194 | 13959万 | 209.98 | 209.98 | 11.37 | 88 | 云南铜业 | 2023-12-13 三 | 10.56 | 10.58 | 10.47 | 10.58 | 10.47 | -1.04% | 0.60% | 119544 | 12586万 | 209.78 | 209.78 | 11.36 | 89 | 云南铜业 | 2023-12-12 二 | 10.56 | 10.61 | 10.58 | 10.59 | 10.51 | -0.28% | 0.58% | 115974 | 12234万 | 211.98 | 211.98 | 11.48 | 90 | 云南铜业 | 2023-12-11 一 | 10.53 | 10.58 | 10.61 | 10.62 | 10.33 | 0.28% | 0.97% | 193629 | 20272万 | 212.58 | 212.58 | 11.52 | 91 | 云南铜业 | 2023-12-08 五 | 10.60 | 10.59 | 10.58 | 10.66 | 10.55 | -0.09% | 0.59% | 117238 | 12408万 | 211.98 | 211.98 | 11.48 | 92 | 云南铜业 | 2023-12-07 四 | 10.57 | 10.59 | 10.59 | 10.61 | 10.47 | 0.00% | 0.72% | 144621 | 15226万 | 212.18 | 212.18 | 11.49 | 93 | 云南铜业 | 2023-12-06 三 | 10.51 | 10.55 | 10.59 | 10.64 | 10.45 | 0.38% | 0.81% | 162094 | 17106万 | 212.18 | 212.18 | 11.49 | 94 | 云南铜业 | 2023-12-05 二 | 10.72 | 10.80 | 10.55 | 10.73 | 10.54 | -2.31% | 1.11% | 221841 | 23616万 | 211.38 | 211.38 | 11.45 | 95 | 云南铜业 | 2023-12-04 一 | 10.85 | 10.71 | 10.80 | 10.91 | 10.78 | 0.84% | 1.38% | 275547 | 29899万 | 216.39 | 216.39 | 11.72 | 96 | 云南铜业 | 2023-12-01 五 | 10.69 | 10.66 | 10.71 | 10.75 | 10.61 | 0.47% | 0.63% | 127098 | 13574万 | 214.58 | 214.59 | 11.62 | 97 | 云南铜业 | 2023-11-30 四 | 10.72 | 10.76 | 10.66 | 10.76 | 10.58 | -0.93% | 0.80% | 160881 | 17141万 | 213.58 | 213.59 | 11.57 | 98 | 云南铜业 | 2023-11-29 三 | 10.85 | 10.75 | 10.76 | 10.87 | 10.74 | 0.09% | 0.84% | 169106 | 18288万 | 215.59 | 215.59 | 11.68 | 99 | 云南铜业 | 2023-11-28 二 | 10.72 | 10.76 | 10.75 | 10.77 | 10.65 | -0.09% | 0.57% | 114036 | 12214万 | 215.39 | 215.39 | 11.67 | 100 | 云南铜业 | 2023-11-24 五 | 10.82 | 10.82 | 10.79 | 10.83 | 10.74 | -0.28% | 0.56% | 111220 | 11988万 | 216.19 | 216.19 | 11.71 | 101 | 云南铜业 | 2023-11-23 四 | 10.72 | 10.73 | 10.82 | 10.82 | 10.68 | 0.84% | 0.59% | 118433 | 12744万 | 216.79 | 216.79 | 11.74 | 102 | 云南铜业 | 2023-11-22 三 | 10.86 | 10.89 | 10.73 | 10.87 | 10.73 | -1.47% | 0.93% | 187306 | 20216万 | 214.99 | 214.99 | 11.65 | 103 | 云南铜业 | 2023-11-21 二 | 10.93 | 10.86 | 10.89 | 10.99 | 10.87 | 0.28% | 1.33% | 266087 | 29136万 | 218.19 | 218.2 | 11.82 | 104 | 云南铜业 | 2023-11-20 一 | 10.84 | 10.84 | 10.86 | 10.92 | 10.76 | 0.18% | 0.76% | 152502 | 16508万 | 217.59 | 217.59 | 11.79 | 105 | 云南铜业 | 2023-11-17 五 | 10.79 | 10.84 | 10.84 | 10.86 | 10.74 | 0.00% | 0.68% | 136697 | 14766万 | 217.19 | 217.19 | 11.77 | 106 | 云南铜业 | 2023-11-16 四 | 10.92 | 10.92 | 10.84 | 10.92 | 10.78 | -0.73% | 0.92% | 185096 | 20057万 | 217.19 | 217.19 | 11.77 | 107 | 云南铜业 | 2023-11-15 三 | 10.85 | 10.75 | 10.92 | 11.02 | 10.85 | 1.58% | 1.76% | 351963 | 38463万 | 218.79 | 218.8 | 11.85 | 108 | 云南铜业 | 2023-11-14 二 | 10.77 | 10.76 | 10.75 | 10.80 | 10.71 | -0.09% | 1.06% | 211723 | 22768万 | 215.39 | 215.39 | 11.67 | 109 | 云南铜业 | 2023-11-13 一 | 10.59 | 10.59 | 10.76 | 10.76 | 10.56 | 1.61% | 1.26% | 253072 | 27003万 | 215.59 | 215.59 | 11.68 | 110 | 云南铜业 | 2023-11-10 五 | 10.68 | 10.72 | 10.59 | 10.70 | 10.57 | -1.21% | 1.15% | 230554 | 24463万 | 212.18 | 212.18 | 11.49 | 111 | 云南铜业 | 2023-11-09 四 | 10.67 | 10.71 | 10.72 | 10.75 | 10.66 | 0.09% | 0.99% | 198311 | 21240万 | 214.79 | 214.79 | 11.63 | 112 | 云南铜业 | 2023-11-08 三 | 10.80 | 10.87 | 10.71 | 10.82 | 10.67 | -1.47% | 1.60% | 320535 | 34429万 | 214.58 | 214.59 | 11.62 | 113 | 云南铜业 | 2023-11-07 二 | 10.96 | 11.00 | 10.87 | 10.98 | 10.78 | -1.18% | 1.63% | 327253 | 35537万 | 217.79 | 217.79 | 11.8 | 114 | 云南铜业 | 2023-11-06 一 | 10.90 | 10.88 | 11.00 | 11.02 | 10.84 | 1.10% | 1.40% | 280882 | 30717万 | 220.4 | 220.4 | 11.94 | 115 | 云南铜业 | 2023-11-03 五 | 10.88 | 10.86 | 10.88 | 10.94 | 10.83 | 0.18% | 1.07% | 214546 | 23372万 | 217.99 | 217.99 | 11.81 | 116 | 云南铜业 | 2023-11-02 四 | 10.98 | 10.96 | 10.86 | 11.06 | 10.86 | -0.91% | 1.02% | 203736 | 22305万 | 217.59 | 217.59 | 11.79 | 117 | 云南铜业 | 2023-11-01 三 | 11.03 | 11.04 | 10.96 | 11.07 | 10.89 | -0.72% | 1.05% | 210207 | 23012万 | 219.59 | 219.6 | 11.9 | 118 | 云南铜业 | 2023-10-31 二 | 11.05 | 11.04 | 11.04 | 11.16 | 10.96 | 0.00% | 1.11% | 222575 | 24558万 | 221.2 | 221.2 | 11.98 | 119 | 云南铜业 | 2023-10-30 一 | 10.98 | 11.01 | 11.04 | 11.09 | 10.96 | 0.27% | 1.44% | 289003 | 31865万 | 221.2 | 221.2 | 11.98 | 120 | 云南铜业 | 2023-10-27 五 | 11.00 | 11.16 | 11.01 | 11.06 | 10.86 | -1.34% | 2.11% | 422111 | 46272万 | 220.6 | 220.6 | 11.95 | 121 | 云南铜业 | 2023-10-26 四 | 11.01 | 11.12 | 11.16 | 11.17 | 10.98 | 0.36% | 0.60% | 119803 | 13270万 | 223.6 | 223.6 | 10.53 | 122 | 云南铜业 | 2023-10-25 三 | 11.16 | 11.01 | 11.12 | 11.28 | 11.10 | 1.00% | 0.74% | 149227 | 16710万 | 222.8 | 222.8 | 10.49 | 123 | 云南铜业 | 2023-10-24 二 | 10.79 | 10.79 | 11.01 | 11.05 | 10.78 | 2.04% | 0.75% | 150907 | 16470万 | 220.6 | 220.6 | 10.39 | 124 | 云南铜业 | 2023-10-23 一 | 11.04 | 11.09 | 10.79 | 11.05 | 10.74 | -2.71% | 0.76% | 152237 | 16554万 | 216.19 | 216.19 | 10.18 | 125 | 云南铜业 | 2023-10-20 五 | 11.09 | 11.12 | 11.09 | 11.19 | 11.05 | -0.27% | 0.58% | 116374 | 12939万 | 222.2 | 222.2 | 10.47 | 126 | 云南铜业 | 2023-10-19 四 | 11.22 | 11.23 | 11.12 | 11.27 | 11.11 | -0.98% | 0.63% | 125517 | 14048万 | 222.8 | 222.8 | 10.49 | 127 | 云南铜业 | 2023-10-18 三 | 11.40 | 11.43 | 11.23 | 11.45 | 11.19 | -1.75% | 0.81% | 162276 | 18314万 | 225 | 225.01 | 10.6 | 128 | 云南铜业 | 2023-10-17 二 | 11.40 | 11.40 | 11.43 | 11.47 | 11.32 | 0.26% | 0.58% | 116756 | 13320万 | 229.01 | 229.01 | 10.79 | 129 | 云南铜业 | 2023-10-16 一 | 11.39 | 11.38 | 11.40 | 11.51 | 11.36 | 0.18% | 0.69% | 137478 | 15693万 | 228.41 | 228.41 | 10.76 | 130 | 云南铜业 | 2023-10-13 五 | 11.75 | 11.73 | 11.38 | 11.77 | 11.33 | -2.98% | 1.28% | 256631 | 29297万 | 228.01 | 228.01 | 10.74 | 131 | 云南铜业 | 2023-10-12 四 | 11.62 | 11.51 | 11.73 | 11.77 | 11.56 | 1.91% | 0.75% | 150403 | 17573万 | 235.02 | 235.03 | 11.07 | 132 | 云南铜业 | 2023-10-11 三 | 11.60 | 11.58 | 11.51 | 11.65 | 11.47 | -0.60% | 0.63% | 125872 | 14521万 | 230.61 | 230.62 | 10.86 | 133 | 云南铜业 | 2023-10-10 二 | 11.69 | 11.66 | 11.58 | 11.73 | 11.55 | -0.69% | 0.54% | 108084 | 12569万 | 232.02 | 232.02 | 10.93 | 134 | 云南铜业 | 2023-10-09 一 | 11.72 | 11.77 | 11.66 | 11.73 | 11.44 | -0.93% | 0.91% | 182304 | 21162万 | 233.62 | 233.62 | 11 | 135 | 云南铜业 | 2023-09-28 四 | 11.84 | 11.79 | 11.77 | 11.89 | 11.74 | -0.17% | 0.58% | 115878 | 13682万 | 235.82 | 235.83 | 11.11 | 136 | 云南铜业 | 2023-09-27 三 | 11.77 | 11.79 | 11.79 | 11.88 | 11.74 | 0.00% | 0.47% | 94412 | 11146万 | 236.22 | 236.23 | 11.13 | 137 | 云南铜业 | 2023-09-26 二 | 11.86 | 11.84 | 11.79 | 11.90 | 11.78 | -0.42% | 0.50% | 100023 | 11818万 | 236.22 | 236.23 | 11.13 | 138 | 云南铜业 | 2023-09-25 一 | 11.85 | 11.88 | 11.84 | 12.00 | 11.78 | -0.34% | 0.75% | 150506 | 17917万 | 237.23 | 237.23 | 11.17 | 139 | 云南铜业 | 2023-09-22 五 | 11.84 | 11.90 | 11.88 | 11.91 | 11.74 | -0.17% | 0.90% | 180421 | 21350万 | 238.03 | 238.03 | 11.21 | 140 | 云南铜业 | 2023-09-21 四 | 12.01 | 12.05 | 11.90 | 12.04 | 11.90 | -1.24% | 0.73% | 146016 | 17440万 | 238.43 | 238.43 | 11.23 | 141 | 云南铜业 | 2023-09-20 三 | 12.01 | 12.11 | 12.05 | 12.25 | 12.01 | -0.50% | 0.52% | 104681 | 12639万 | 241.43 | 241.44 | 11.37 | 142 | 云南铜业 | 2023-09-19 二 | 12.09 | 12.10 | 12.11 | 12.18 | 12.00 | 0.08% | 0.72% | 143324 | 17350万 | 242.63 | 242.64 | 11.43 | 143 | 云南铜业 | 2023-09-18 一 | 12.12 | 12.20 | 12.10 | 12.14 | 11.98 | -0.82% | 0.84% | 167933 | 20226万 | 242.43 | 242.44 | 11.42 | 144 | 云南铜业 | 2023-09-15 五 | 12.20 | 12.13 | 12.20 | 12.35 | 12.13 | 0.58% | 1.45% | 290879 | 35618万 | 244.44 | 244.44 | 11.51 | 145 | 云南铜业 | 2023-09-14 四 | 12.02 | 12.01 | 12.13 | 12.17 | 11.98 | 1.00% | 1.06% | 212684 | 25726万 | 243.04 | 243.04 | 11.45 | 146 | 云南铜业 | 2023-09-13 三 | 12.00 | 12.01 | 12.01 | 12.09 | 11.90 | 0.00% | 0.85% | 170928 | 20497万 | 240.63 | 240.64 | 11.33 | 147 | 云南铜业 | 2023-09-12 二 | 12.06 | 12.00 | 12.01 | 12.13 | 11.97 | 0.08% | 0.87% | 175103 | 21058万 | 240.63 | 240.64 | 11.33 | 148 | 云南铜业 | 2023-09-11 一 | 11.90 | 11.75 | 12.00 | 12.11 | 11.78 | 2.13% | 1.25% | 251315 | 30078万 | 240.43 | 240.44 | 11.32 | 149 | 云南铜业 | 2023-09-08 五 | 11.84 | 11.89 | 11.75 | 11.90 | 11.73 | -1.18% | 0.68% | 135371 | 15961万 | 235.42 | 235.43 | 11.09 | 150 | 云南铜业 | 2023-09-07 四 | 12.02 | 12.07 | 11.89 | 12.04 | 11.85 | -1.49% | 0.89% | 179145 | 21384万 | 238.23 | 238.23 | 11.22 | 151 | 云南铜业 | 2023-09-06 三 | 12.20 | 12.24 | 12.07 | 12.22 | 12.01 | -1.39% | 1.04% | 207679 | 25095万 | 241.83 | 241.84 | 11.39 | 152 | 云南铜业 | 2023-09-05 二 | 12.19 | 12.29 | 12.24 | 12.29 | 12.14 | -0.41% | 1.65% | 329672 | 40246万 | 245.24 | 245.24 | 11.55 | 153 | 云南铜业 | 2023-09-04 一 | 11.87 | 11.88 | 12.29 | 12.40 | 11.87 | 3.45% | 2.71% | 542038 | 65945万 | 246.24 | 246.25 | 11.6 | 154 | 云南铜业 | 2023-09-01 五 | 11.69 | 11.62 | 11.88 | 11.96 | 11.65 | 2.24% | 1.64% | 329393 | 38989万 | 238.03 | 238.03 | 11.21 | 155 | 云南铜业 | 2023-08-31 四 | 11.61 | 11.59 | 11.62 | 11.70 | 11.56 | 0.26% | 1.11% | 221537 | 25773万 | 232.82 | 232.82 | 10.97 | 156 | 云南铜业 | 2023-08-30 三 | 11.57 | 11.60 | 11.59 | 11.85 | 11.53 | -0.09% | 1.29% | 257770 | 30051万 | 232.22 | 232.22 | 10.94 | 157 | 云南铜业 | 2023-08-29 二 | 11.47 | 11.47 | 11.60 | 11.62 | 11.36 | 1.13% | 1.46% | 293415 | 33759万 | 232.42 | 232.42 | 10.95 | 158 | 云南铜业 | 2023-08-28 一 | 12.00 | 11.31 | 11.47 | 12.03 | 11.43 | 1.41% | 1.76% | 353166 | 41145万 | 229.81 | 229.82 | 10.82 | 159 | 云南铜业 | 2023-08-25 五 | 11.32 | 11.29 | 11.31 | 11.45 | 11.25 | 0.18% | 1.15% | 231340 | 26246万 | 226.61 | 226.61 | 10.67 | 160 | 云南铜业 | 2023-08-23 三 | 11.44 | 11.14 | 11.24 | 11.48 | 11.23 | 0.90% | 1.55% | 310512 | 35214万 | 225.2 | 225.21 | 10.61 | 161 | 云南铜业 | 2023-08-22 二 | 11.04 | 10.99 | 11.14 | 11.18 | 10.97 | 1.36% | 0.81% | 161701 | 17934万 | 223.2 | 223.2 | 11.67 |
|
行情刷新 | 流通股东
|