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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-02 | 4.32 | 4.35 | 4.10 | 4.14 | -5.26% | -1.31% | -2.31% | 267,744,600 | 1,123,126,000 | 74% | 4.20 | -2.74% | 4.27 | -2.98% | 4.35 | -0.78% | 4.24 | 0.71% | 2.40% |  |
| 2021-03-01 | 4.30 | 4.39 | 4.22 | 4.37 | 2.82% | 1.32% | 3.85% | 268,609,900 | 1,158,482,000 | 79% | 4.31 | 0.37% | 4.40 | 0.11% | 4.39 | -0.02% | 4.21 | 1.08% | 2.39% | |
| 2021-02-26 | 4.22 | 4.42 | 4.20 | 4.25 | -5.97% | -1.09% | 2.09% | 338,546,500 | 1,454,628,000 | 103% | 4.30 | -5.04% | 4.40 | -0.66% | 4.39 | 1.41% | 4.16 | 1.34% | 2.26% | |
| 2021-02-25 | 4.51 | 4.63 | 4.39 | 4.52 | 6.35% | -0.11% | 10.03% | 473,177,100 | 2,141,216,000 | 163% | 4.53 | 4.67% | 4.43 | 1.49% | 4.33 | 2.76% | 4.11 | 2.52% | 2.03% | |
| 2021-02-24 | 4.33 | 4.51 | 4.18 | 4.25 | -2.97% | -1.69% | 6.06% | 380,399,200 | 1,644,302,000 | 145% | 4.32 | -1.88% | 4.36 | 2.44% | 4.21 | 1.89% | 4.01 | 2.06% | 1.59% | |
| 2021-02-23 | 4.38 | 4.51 | 4.30 | 4.38 | 0.46% | -0.59% | 11.56% | 427,676,600 | 1,884,162,000 | 187% | 4.41 | 1.29% | 4.26 | 3.55% | 4.13 | 3.40% | 3.93 | 3.05% | 1.34% | |
| 2021-02-22 | 4.17 | 4.42 | 4.16 | 4.36 | 8.46% | 0.23% | 14.44% | 494,584,700 | 2,151,501,000 | 255% | 4.35 | 9.41% | 4.11 | 5.71% | 4.00 | 5.63% | 3.81 | 4.79% | 0.98% | |
| 2021-02-19 | 3.95 | 4.07 | 3.87 | 4.02 | 1.77% | 1.11% | 10.56% | 395,068,500 | 1,570,775,000 | 240% | 3.98 | 1.07% | 3.89 | 3.57% | 3.78 | 3.90% | 3.64 | 3.27% | 0.44% | |
| 2021-02-18 | 3.90 | 3.95 | 3.87 | 3.95 | 10.03% | 0.41% | 12.18% | 373,887,800 | 1,470,940,000 | 280% | 3.93 | 10.69% | 3.75 | 7.14% | 3.64 | 5.81% | 3.52 | 4.42% | 0.04% | |
| 2021-02-10 | 3.55 | 3.63 | 3.48 | 3.59 | 0.84% | 1.01% | 6.47% | 155,562,100 | 552,815,000 | 134% | 3.55 | 0.65% | 3.50 | 1.80% | 3.44 | 1.33% | 3.37 | 0.78% | -0.49% | |
| 2021-02-09 | 3.50 | 3.58 | 3.48 | 3.56 | 2.89% | 0.82% | 6.40% | 161,670,400 | 570,917,000 | 148% | 3.53 | 2.98% | 3.44 | 2.29% | 3.40 | 1.56% | 3.35 | 0.60% | -0.65% | |
| 2021-02-08 | 3.33 | 3.50 | 3.32 | 3.46 | 4.22% | 0.90% | 4.03% | 159,648,100 | 547,428,000 | 149% | 3.43 | 1.84% | 3.37 | 1.14% | 3.34 | 1.24% | 3.33 | -0.18% | -0.75% | |
| 2021-02-05 | 3.31 | 3.44 | 3.30 | 3.32 | 1.22% | -1.40% | -0.36% | 162,419,800 | 546,895,000 | 153% | 3.37 | 3.25% | 3.33 | 1.19% | 3.30 | 1.13% | 3.33 | -1.01% | -0.80% | |
| 2021-02-04 | 3.30 | 3.34 | 3.20 | 3.28 | -1.50% | 0.58% | -2.55% | 102,775,400 | 335,101,000 | 91% | 3.26 | -2.10% | 3.29 | 0.18% | 3.27 | 0.00% | 3.37 | -1.87% | -0.82% |  |
| 2021-02-03 | 3.26 | 3.41 | 3.23 | 3.33 | 2.15% | -0.03% | -2.92% | 130,026,200 | 433,092,000 | 103% | 3.33 | 2.37% | 3.28 | 1.52% | 3.27 | 0.09% | 3.43 | -0.46% | -0.80% | |
| 2021-02-02 | 3.26 | 3.29 | 3.22 | 3.26 | -0.31% | 0.18% | -5.40% | 78,608,600 | 255,783,000 | 62% | 3.25 | 0.84% | 3.23 | -0.15% | 3.26 | -1.21% | 3.45 | -0.49% | -0.80% | |
| 2021-02-01 | 3.20 | 3.28 | 3.18 | 3.27 | 2.19% | 1.33% | -5.57% | 74,474,600 | 240,364,000 | 55% | 3.23 | 0.22% | 3.24 | -1.16% | 3.30 | -1.78% | 3.46 | -0.63% | -0.81% | |
| 2021-01-29 | 3.25 | 3.29 | 3.15 | 3.20 | -1.23% | -0.62% | -8.18% | 91,488,600 | 294,600,000 | 66% | 3.22 | -1.32% | 3.28 | -2.09% | 3.36 | -2.38% | 3.49 | -0.80% | -0.77% | |
| 2021-01-28 | 3.29 | 3.33 | 3.22 | 3.24 | -2.70% | -0.70% | -7.77% | 101,216,100 | 330,232,000 | 71% | 3.26 | -2.68% | 3.35 | -2.51% | 3.45 | -2.55% | 3.51 | -0.85% | -0.71% | |
| 2021-01-27 | 3.39 | 3.41 | 3.33 | 3.33 | -1.77% | -0.69% | -6.01% | 83,415,300 | 279,692,000 | 58% | 3.35 | -1.70% | 3.43 | -2.17% | 3.54 | -0.37% | 3.54 | -0.78% | -0.63% | |
| 2021-01-26 | 3.45 | 3.51 | 3.35 | 3.39 | -2.59% | -0.62% | -5.07% | 119,000,600 | 405,961,000 | 79% | 3.41 | -2.63% | 3.51 | -2.31% | 3.55 | -0.34% | 3.57 | -0.42% | -0.53% | |
| 2021-01-25 | 3.51 | 3.56 | 3.45 | 3.48 | -1.42% | -0.66% | -2.96% | 129,023,000 | 452,011,000 | 86% | 3.50 | -2.07% | 3.59 | 0.00% | 3.56 | -0.28% | 3.59 | -0.72% | -0.52% | |
| 2021-01-22 | 3.64 | 3.66 | 3.53 | 3.53 | -4.08% | -1.31% | -2.27% | 173,015,500 | 618,892,000 | 107% | 3.58 | -1.95% | 3.59 | 0.62% | 3.57 | 0.00% | 3.61 | -1.15% | -0.46% | |
| 2021-01-21 | 3.52 | 3.75 | 3.49 | 3.68 | 4.55% | 0.88% | 0.71% | 236,748,900 | 863,741,000 | 143% | 3.65 | 4.71% | 3.57 | 1.62% | 3.57 | 0.48% | 3.65 | -1.70% | -0.27% | |
| 2021-01-20 | 3.45 | 3.53 | 3.43 | 3.52 | 1.73% | 1.03% | -5.30% | 104,374,700 | 363,684,000 | 55% | 3.48 | -0.34% | 3.51 | -0.90% | 3.55 | -1.20% | 3.72 | -0.46% | 0.11% | |
| 2021-01-19 | 3.57 | 3.57 | 3.42 | 3.46 | -3.62% | -1.03% | -7.34% | 138,341,200 | 483,695,000 | 72% | 3.50 | -1.94% | 3.54 | -1.36% | 3.60 | -0.53% | 3.73 | -0.59% | 0.21% | |
| 2021-01-18 | 3.55 | 3.61 | 3.51 | 3.59 | 1.13% | 0.70% | -4.42% | 94,455,100 | 336,714,000 | 49% | 3.57 | -0.45% | 3.59 | -1.16% | 3.62 | -0.93% | 3.76 | -0.24% | 0.28% | |
| 2021-01-15 | 3.58 | 3.65 | 3.51 | 3.55 | -0.28% | -0.87% | -5.71% | 130,263,700 | 466,439,000 | 66% | 3.58 | -1.13% | 3.64 | -0.03% | 3.65 | -1.80% | 3.77 | -0.16% | 0.28% | |
| 2021-01-14 | 3.61 | 3.74 | 3.56 | 3.56 | -2.47% | -1.71% | -5.60% | 150,476,400 | 545,031,000 | 78% | 3.62 | -1.84% | 3.64 | -0.98% | 3.72 | -2.37% | 3.77 | -0.11% | 0.27% | |
| 2021-01-13 | 3.62 | 3.77 | 3.59 | 3.65 | 0.00% | -1.08% | -3.31% | 160,066,100 | 590,649,000 | 86% | 3.69 | 2.81% | 3.67 | -1.95% | 3.81 | -0.31% | 3.78 | 0.19% | 0.28% | | |
|
|
