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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-30 | 2.94 | 2.95 | 2.88 | 2.91 | -1.02% | 0.00% | -3.45% | 45,029,500 | 131,048,000 | 101% | 2.91 | -1.36% | 2.93 | -0.61% | 2.95 | -0.94% | 3.01 | -0.46% | -0.23% |  |
| 2020-09-29 | 2.95 | 2.97 | 2.93 | 2.94 | 0.00% | -0.34% | -2.91% | 31,032,200 | 91,531,000 | 72% | 2.95 | 0.07% | 2.95 | -0.41% | 2.98 | -0.80% | 3.03 | -0.26% | -0.21% | |
| 2020-09-28 | 2.95 | 2.97 | 2.93 | 2.94 | -0.34% | -0.27% | -3.16% | 26,637,200 | 78,539,000 | 62% | 2.95 | -0.14% | 2.96 | -0.87% | 3.00 | -0.99% | 3.04 | -0.23% | -0.21% |  |
| 2020-09-25 | 2.97 | 2.98 | 2.93 | 2.95 | -0.34% | -0.07% | -3.06% | 34,138,600 | 100,783,000 | 78% | 2.95 | -0.74% | 2.99 | -1.09% | 3.03 | -0.75% | 3.04 | -0.26% | -0.24% | |
| 2020-09-24 | 3.00 | 3.00 | 2.95 | 2.96 | -1.99% | -0.47% | -2.98% | 54,720,400 | 162,731,000 | 124% | 2.97 | -2.04% | 3.02 | -1.69% | 3.05 | -0.49% | 3.05 | -0.52% | -0.24% | |
| 2020-09-23 | 3.05 | 3.06 | 3.02 | 3.02 | -0.98% | -0.53% | -1.53% | 42,028,800 | 127,584,000 | 92% | 3.04 | -0.85% | 3.07 | -0.42% | 3.07 | -0.10% | 3.07 | -0.45% | -0.21% | |
| 2020-09-22 | 3.07 | 3.09 | 3.03 | 3.05 | -1.93% | -0.39% | -1.01% | 45,950,000 | 140,718,000 | 93% | 3.06 | -1.89% | 3.09 | 0.26% | 3.07 | 0.03% | 3.08 | -0.10% | -0.19% | |
| 2020-09-21 | 3.12 | 3.15 | 3.10 | 3.11 | 0.00% | -0.35% | 0.84% | 43,063,300 | 134,397,000 | 88% | 3.12 | 1.36% | 3.08 | 0.62% | 3.07 | 0.39% | 3.08 | 0.10% | -0.22% | |
| 2020-09-18 | 3.02 | 3.12 | 3.02 | 3.11 | 2.98% | 1.01% | 0.94% | 67,486,300 | 207,772,000 | 132% | 3.08 | 1.72% | 3.06 | 0.56% | 3.06 | 0.36% | 3.08 | 0.07% | -0.28% | |
| 2020-09-17 | 3.05 | 3.05 | 3.00 | 3.02 | -0.98% | -0.23% | -1.92% | 36,644,300 | 110,932,000 | 74% | 3.03 | -0.85% | 3.04 | -0.46% | 3.05 | -0.65% | 3.08 | -0.19% | -0.36% | |
| 2020-09-16 | 3.04 | 3.07 | 3.03 | 3.05 | 0.00% | -0.10% | -1.13% | 32,741,300 | 99,955,000 | 63% | 3.05 | 0.13% | 3.06 | 0.13% | 3.07 | -0.74% | 3.09 | -0.23% | -0.39% | |
| 2020-09-15 | 3.06 | 3.07 | 3.03 | 3.05 | -0.33% | 0.03% | -1.36% | 32,220,800 | 98,243,000 | 58% | 3.05 | -0.52% | 3.05 | -0.72% | 3.09 | -0.13% | 3.09 | -0.26% | -0.45% | |
| 2020-09-14 | 3.06 | 3.09 | 3.05 | 3.06 | 0.33% | -0.16% | -1.29% | 32,843,900 | 100,662,000 | 57% | 3.07 | 0.72% | 3.07 | -0.84% | 3.09 | -0.10% | 3.10 | -0.51% | -0.47% | |
| 2020-09-11 | 3.05 | 3.06 | 3.02 | 3.05 | 0.33% | 0.23% | -2.12% | 40,287,400 | 122,610,000 | 64% | 3.04 | -1.68% | 3.10 | -0.29% | 3.10 | 0.00% | 3.12 | -0.29% | -0.46% | |
| 2020-09-10 | 3.15 | 3.16 | 3.04 | 3.04 | -3.18% | -1.78% | -2.72% | 74,105,700 | 229,372,000 | 112% | 3.10 | -1.18% | 3.11 | 0.00% | 3.10 | -0.03% | 3.13 | -0.26% | -0.46% | |
| 2020-09-09 | 3.09 | 3.16 | 3.08 | 3.14 | 0.64% | 0.26% | 0.22% | 83,414,400 | 261,257,000 | 131% | 3.13 | 1.33% | 3.11 | 1.01% | 3.10 | 0.13% | 3.13 | -0.26% | -0.44% | |
| 2020-09-08 | 3.06 | 3.13 | 3.05 | 3.12 | 1.96% | 0.94% | -0.67% | 49,182,800 | 152,022,000 | 78% | 3.09 | 0.03% | 3.08 | -0.16% | 3.09 | -0.39% | 3.14 | -0.41% | -0.41% | |
| 2020-09-07 | 3.07 | 3.13 | 3.05 | 3.06 | 0.00% | -0.97% | -2.98% | 59,696,000 | 184,472,000 | 94% | 3.09 | 1.38% | 3.08 | -0.42% | 3.11 | -0.93% | 3.15 | -0.47% | -0.40% | |
| 2020-09-04 | 3.03 | 3.07 | 3.02 | 3.06 | -0.65% | 0.39% | -3.44% | 45,302,200 | 138,077,000 | 72% | 3.05 | -1.74% | 3.10 | -0.96% | 3.14 | -0.51% | 3.17 | -0.72% | -0.39% | |
| 2020-09-03 | 3.11 | 3.14 | 3.06 | 3.08 | -0.96% | -0.71% | -3.51% | 57,471,100 | 178,281,000 | 89% | 3.10 | -0.58% | 3.13 | -1.20% | 3.15 | -0.41% | 3.19 | -0.50% | -0.37% | |
| 2020-09-02 | 3.16 | 3.17 | 3.09 | 3.11 | -1.89% | -0.32% | -3.05% | 72,694,200 | 226,824,000 | 112% | 3.12 | -1.33% | 3.16 | -0.35% | 3.16 | -0.57% | 3.21 | -0.77% | -0.40% | |
| 2020-09-01 | 3.16 | 3.18 | 3.15 | 3.17 | 0.32% | 0.25% | -1.95% | 49,580,100 | 156,775,000 | 76% | 3.16 | -1.34% | 3.18 | -0.13% | 3.18 | -0.41% | 3.23 | -0.55% | -0.35% | |
| 2020-08-31 | 3.20 | 3.24 | 3.15 | 3.16 | -1.25% | -1.40% | -2.80% | 81,121,500 | 259,965,000 | 120% | 3.21 | 1.68% | 3.18 | 0.03% | 3.20 | -0.28% | 3.25 | -0.34% | -0.32% | |
| 2020-08-28 | 3.16 | 3.20 | 3.11 | 3.20 | 0.63% | 1.52% | -1.90% | 80,409,200 | 253,433,000 | 114% | 3.15 | -0.97% | 3.18 | -1.03% | 3.20 | -1.17% | 3.26 | -0.28% | -0.29% | |
| 2020-08-27 | 3.18 | 3.21 | 3.16 | 3.18 | -0.31% | -0.09% | -2.78% | 53,755,400 | 171,082,000 | 78% | 3.18 | -0.75% | 3.21 | -0.80% | 3.24 | -0.52% | 3.27 | -0.09% | -0.26% | |
| 2020-08-26 | 3.21 | 3.26 | 3.18 | 3.19 | -0.93% | -0.53% | -2.57% | 63,525,400 | 203,738,000 | 91% | 3.21 | -1.08% | 3.24 | -1.16% | 3.26 | -0.88% | 3.27 | 0.06% | -0.25% | |
| 2020-08-25 | 3.28 | 3.28 | 3.21 | 3.22 | -1.53% | -0.68% | -1.59% | 55,182,100 | 178,900,000 | 76% | 3.24 | -0.92% | 3.28 | -0.24% | 3.29 | -0.61% | 3.27 | -0.37% | -0.26% | |
| 2020-08-24 | 3.29 | 3.29 | 3.26 | 3.27 | -0.61% | -0.06% | -0.43% | 44,452,800 | 145,451,000 | 57% | 3.27 | -0.97% | 3.28 | -0.67% | 3.31 | 0.00% | 3.28 | -0.36% | -0.21% | |
| 2020-08-21 | 3.27 | 3.34 | 3.26 | 3.29 | 0.92% | -0.42% | -0.18% | 65,141,800 | 215,249,000 | 78% | 3.30 | 1.04% | 3.31 | -0.36% | 3.31 | 0.49% | 3.30 | -0.45% | -0.15% | |
| 2020-08-20 | 3.30 | 3.30 | 3.25 | 3.26 | 0.00% | -0.31% | -1.54% | 60,712,100 | 198,502,000 | 65% | 3.27 | -1.89% | 3.32 | -0.03% | 3.29 | 0.18% | 3.31 | -0.87% | -0.08% | | |
|
|
