成本价计算
|
|
中国铝业( 601600.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-18 | 3.55 | 3.56 | 3.48 | 3.49 | -1.69% | -0.51% | -1.72% | 30,859,300 | 108,259,000 | 114% | 3.51 | -0.74% | 3.53 | -0.68% | 3.56 | -0.36% | 3.55 | -0.11% | -0.22% |  |
| 2019-10-17 | 3.52 | 3.55 | 3.51 | 3.55 | 0.85% | 0.45% | -0.14% | 21,027,600 | 74,316,000 | 79% | 3.53 | -0.34% | 3.55 | -0.78% | 3.57 | -0.06% | 3.56 | 0.00% | -0.28% | |
| 2019-10-16 | 3.56 | 3.58 | 3.52 | 3.52 | -1.12% | -0.73% | -0.98% | 23,648,500 | 83,869,000 | 81% | 3.55 | -0.59% | 3.58 | -0.14% | 3.57 | 0.08% | 3.56 | -0.03% | -0.36% | |
| 2019-10-15 | 3.60 | 3.60 | 3.55 | 3.56 | -1.39% | -0.20% | 0.11% | 28,884,700 | 103,030,000 | 95% | 3.57 | -1.19% | 3.58 | 0.08% | 3.57 | 0.17% | 3.56 | -0.11% | -0.42% | |
| 2019-10-14 | 3.61 | 3.63 | 3.59 | 3.61 | 0.84% | 0.00% | 1.40% | 36,860,800 | 133,076,000 | 118% | 3.61 | 1.18% | 3.58 | 0.82% | 3.56 | 0.54% | 3.56 | 0.06% | -0.47% | |
| 2019-10-11 | 3.57 | 3.59 | 3.54 | 3.58 | 0.56% | 0.34% | 0.62% | 32,124,800 | 114,626,000 | 98% | 3.57 | 0.39% | 3.55 | 0.42% | 3.54 | 0.17% | 3.56 | -0.28% | -0.50% |  |
| 2019-10-10 | 3.55 | 3.57 | 3.54 | 3.56 | 0.28% | 0.17% | -0.22% | 25,927,000 | 92,145,000 | 75% | 3.55 | 0.79% | 3.54 | 0.23% | 3.54 | 0.03% | 3.57 | -0.28% | -0.49% | |
| 2019-10-09 | 3.52 | 3.55 | 3.49 | 3.55 | 0.57% | 0.68% | -0.78% | 23,700,800 | 83,576,000 | 62% | 3.53 | -0.09% | 3.53 | -0.20% | 3.54 | -0.17% | 3.58 | -0.33% | -0.48% | |
| 2019-10-08 | 3.51 | 3.55 | 3.51 | 3.53 | 0.28% | 0.03% | -1.67% | 22,075,300 | 77,898,000 | 55% | 3.53 | -0.14% | 3.54 | -0.14% | 3.54 | -0.39% | 3.59 | -0.55% | -0.44% | |
| 2019-09-30 | 3.53 | 3.55 | 3.51 | 3.52 | -0.56% | -0.40% | -2.49% | 21,386,600 | 75,570,000 | 49% | 3.53 | -0.28% | 3.54 | -0.20% | 3.56 | -0.25% | 3.61 | -0.58% | -0.38% | |
| 2019-09-27 | 3.52 | 3.56 | 3.52 | 3.54 | 0.57% | -0.11% | -2.51% | 26,677,500 | 94,538,000 | 58% | 3.54 | 0.06% | 3.55 | -0.45% | 3.57 | -0.50% | 3.63 | -0.71% | -0.29% | |
| 2019-09-26 | 3.57 | 3.57 | 3.51 | 3.52 | -1.12% | -0.62% | -3.75% | 48,066,200 | 170,273,000 | 97% | 3.54 | -0.42% | 3.56 | -0.42% | 3.58 | -0.53% | 3.66 | -0.73% | -0.18% | |
| 2019-09-25 | 3.59 | 3.59 | 3.54 | 3.56 | -1.11% | 0.08% | -3.37% | 39,159,100 | 139,289,000 | 79% | 3.56 | -1.11% | 3.58 | -0.78% | 3.60 | -0.53% | 3.68 | -0.65% | -0.09% | |
| 2019-09-24 | 3.59 | 3.62 | 3.57 | 3.60 | 0.28% | 0.08% | -2.91% | 39,508,000 | 142,120,000 | 75% | 3.60 | 0.39% | 3.61 | -0.25% | 3.62 | -0.69% | 3.71 | -0.62% | 0.01% | |
| 2019-09-23 | 3.63 | 3.63 | 3.56 | 3.59 | -1.10% | 0.20% | -3.78% | 49,049,000 | 175,730,000 | 80% | 3.58 | -1.57% | 3.62 | -0.71% | 3.65 | -1.03% | 3.73 | -0.29% | 0.14% | |
| 2019-09-20 | 3.64 | 3.67 | 3.61 | 3.63 | -0.27% | -0.27% | -2.99% | 47,770,300 | 173,890,000 | 79% | 3.64 | 0.39% | 3.64 | -0.76% | 3.69 | -0.99% | 3.74 | -0.19% | 0.17% | |
| 2019-09-19 | 3.65 | 3.66 | 3.60 | 3.64 | -0.27% | 0.39% | -2.91% | 54,302,300 | 196,880,000 | 85% | 3.63 | -1.15% | 3.67 | -1.42% | 3.72 | -0.96% | 3.75 | -0.11% | 0.21% | |
| 2019-09-18 | 3.69 | 3.70 | 3.63 | 3.65 | -0.82% | -0.49% | -2.74% | 39,693,800 | 145,580,000 | 62% | 3.67 | -1.16% | 3.72 | -1.22% | 3.76 | -0.56% | 3.75 | 0.00% | 0.22% | |
| 2019-09-17 | 3.77 | 3.77 | 3.67 | 3.68 | -2.90% | -0.84% | -1.95% | 59,394,900 | 220,410,000 | 95% | 3.71 | -2.06% | 3.77 | -0.84% | 3.78 | -0.37% | 3.75 | 0.08% | 0.19% | |
| 2019-09-16 | 3.81 | 3.82 | 3.77 | 3.79 | -0.52% | 0.03% | 1.07% | 43,596,800 | 165,180,000 | 73% | 3.79 | -0.66% | 3.80 | 0.05% | 3.79 | 0.26% | 3.75 | 0.29% | 0.20% | |
| 2019-09-12 | 3.84 | 3.85 | 3.78 | 3.81 | 0.26% | -0.10% | 1.90% | 55,695,100 | 212,426,000 | 96% | 3.81 | 0.42% | 3.80 | 0.29% | 3.78 | 0.40% | 3.74 | 0.38% | 0.19% | |
| 2019-09-11 | 3.80 | 3.82 | 3.78 | 3.80 | 0.26% | 0.05% | 2.01% | 49,612,800 | 188,436,000 | 88% | 3.80 | 0.24% | 3.79 | 0.42% | 3.77 | 0.48% | 3.73 | 0.19% | 0.18% | |
| 2019-09-10 | 3.80 | 3.82 | 3.77 | 3.79 | -1.04% | 0.03% | 1.94% | 70,780,400 | 268,180,000 | 130% | 3.79 | 0.13% | 3.77 | 0.43% | 3.75 | 0.51% | 3.72 | 0.32% | 0.19% | |
| 2019-09-09 | 3.73 | 3.85 | 3.70 | 3.83 | 3.23% | 1.22% | 3.35% | 118,345,700 | 447,843,000 | 225% | 3.78 | 2.02% | 3.76 | 1.16% | 3.73 | 1.00% | 3.71 | 0.68% | 0.20% | |
| 2019-09-06 | 3.74 | 3.75 | 3.68 | 3.71 | -0.27% | 0.03% | 0.79% | 42,675,200 | 158,283,000 | 91% | 3.71 | -0.78% | 3.71 | 0.32% | 3.69 | 0.38% | 3.68 | 0.05% | 0.17% | |
| 2019-09-05 | 3.72 | 3.77 | 3.70 | 3.72 | 0.54% | -0.48% | 1.11% | 78,418,500 | 293,147,000 | 175% | 3.74 | 1.44% | 3.70 | 1.01% | 3.68 | 0.77% | 3.68 | 0.25% | 0.20% | |
| 2019-09-04 | 3.64 | 3.73 | 3.63 | 3.70 | 1.65% | 0.41% | 0.82% | 63,974,700 | 235,764,000 | 156% | 3.69 | 1.13% | 3.66 | 0.80% | 3.65 | 0.08% | 3.67 | -0.05% | 0.21% | |
| 2019-09-03 | 3.68 | 3.68 | 3.62 | 3.64 | -0.82% | -0.11% | -0.87% | 32,876,600 | 119,797,000 | 82% | 3.64 | -0.08% | 3.64 | -0.06% | 3.65 | -0.41% | 3.67 | -0.30% | 0.27% | |
| 2019-09-02 | 3.59 | 3.68 | 3.58 | 3.67 | 1.94% | 0.63% | -0.35% | 40,528,400 | 147,802,000 | 84% | 3.65 | 0.91% | 3.64 | -0.41% | 3.66 | -0.03% | 3.68 | 0.22% | 0.43% | |
| 2019-08-30 | 3.66 | 3.67 | 3.56 | 3.60 | 0.00% | -0.39% | -2.04% | 36,180,700 | 130,746,000 | 74% | 3.61 | -0.91% | 3.65 | -0.87% | 3.67 | -0.35% | 3.68 | 0.14% | 0.40% | | |
|
|
