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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 3.92 | 4.00 | 3.89 | 3.91 | -0.26% | -0.79% | -0.79% | 57,670,200 | 227,292,000 | 65% | 3.94 | -0.66% | 3.97 | -1.22% | 3.99 | 0.43% | 3.94 | -0.28% | -0.30% | |
| 2019-06-14 | 4.00 | 4.02 | 3.91 | 3.92 | -2.00% | -1.18% | -0.81% | 75,802,700 | 300,742,000 | 83% | 3.97 | -0.53% | 4.02 | 0.45% | 3.97 | 0.46% | 3.95 | -0.25% | -0.25% | |
| 2019-06-13 | 3.98 | 4.02 | 3.95 | 4.00 | -0.74% | 0.30% | 0.96% | 89,265,200 | 355,980,000 | 93% | 3.99 | -1.60% | 4.00 | 0.78% | 3.95 | 0.38% | 3.96 | -0.43% | -0.24% | |
| 2019-06-12 | 3.97 | 4.14 | 3.95 | 4.03 | 1.51% | -0.57% | 1.28% | 189,335,000 | 767,381,000 | 193% | 4.05 | 3.37% | 3.97 | 2.64% | 3.94 | 1.89% | 3.98 | 0.25% | -0.15% | |
| 2019-06-11 | 3.83 | 3.98 | 3.82 | 3.97 | 3.66% | 1.25% | 0.03% | 112,328,400 | 440,491,000 | 124% | 3.92 | 2.54% | 3.87 | 0.81% | 3.87 | -0.10% | 3.97 | -0.28% | -0.14% | |
| 2019-06-10 | 3.81 | 3.87 | 3.76 | 3.83 | 0.79% | 0.16% | -3.77% | 71,982,000 | 275,286,000 | 79% | 3.82 | 0.08% | 3.84 | -0.34% | 3.87 | -1.38% | 3.98 | -0.33% | -0.08% | |
| 2019-06-06 | 3.84 | 3.88 | 3.76 | 3.80 | -1.30% | -0.55% | -4.83% | 67,032,900 | 256,162,000 | 73% | 3.82 | -1.32% | 3.85 | -1.31% | 3.92 | -1.21% | 3.99 | -0.37% | -0.01% | |
| 2019-06-05 | 3.89 | 3.91 | 3.84 | 3.85 | 0.00% | -0.57% | -3.94% | 53,364,800 | 206,603,000 | 59% | 3.87 | 0.31% | 3.90 | -1.54% | 3.97 | -1.17% | 4.01 | -0.45% | 0.06% | |
| 2019-06-04 | 3.91 | 3.93 | 3.81 | 3.85 | -1.28% | -0.26% | -4.37% | 64,117,000 | 247,500,000 | 66% | 3.86 | -2.08% | 3.96 | -1.30% | 4.02 | -0.54% | 4.03 | -0.79% | 0.17% | |
| 2019-06-03 | 4.00 | 4.02 | 3.89 | 3.90 | -2.99% | -1.07% | -3.89% | 99,755,100 | 393,213,000 | 95% | 3.94 | -2.67% | 4.01 | -1.45% | 4.04 | -0.37% | 4.06 | -0.05% | 0.38% | |
| 2019-05-31 | 4.05 | 4.09 | 4.01 | 4.02 | -1.23% | -0.74% | -0.99% | 93,441,900 | 378,480,000 | 92% | 4.05 | 0.15% | 4.07 | 0.07% | 4.06 | 0.22% | 4.06 | 0.15% | 0.38% | |
| 2019-05-30 | 4.06 | 4.11 | 3.98 | 4.07 | -0.97% | 0.64% | 0.39% | 115,834,200 | 468,390,000 | 112% | 4.04 | -1.65% | 4.07 | 0.17% | 4.05 | 0.12% | 4.05 | -0.15% | 0.35% | |
| 2019-05-29 | 4.05 | 4.17 | 4.03 | 4.11 | 1.48% | -0.05% | 1.23% | 129,959,200 | 534,395,000 | 123% | 4.11 | 1.88% | 4.06 | 1.20% | 4.04 | 0.17% | 4.06 | 0.55% | 0.41% | |
| 2019-05-28 | 4.04 | 4.08 | 3.99 | 4.05 | -0.25% | 0.35% | 0.30% | 85,123,600 | 343,566,000 | 83% | 4.04 | 0.50% | 4.01 | 0.25% | 4.04 | -1.01% | 4.04 | 0.32% | 0.27% | |
| 2019-05-27 | 3.96 | 4.10 | 3.91 | 4.06 | 3.31% | 1.10% | 0.87% | 94,200,100 | 378,274,000 | 94% | 4.02 | 0.85% | 4.00 | -0.94% | 4.08 | 0.27% | 4.03 | 0.27% | 0.10% | |
| 2019-05-24 | 3.94 | 4.05 | 3.92 | 3.93 | -1.01% | -1.31% | -2.09% | 65,349,500 | 260,248,000 | 68% | 3.98 | -0.65% | 4.04 | -1.70% | 4.07 | 0.12% | 4.01 | 0.38% | -0.04% | |
| 2019-05-23 | 4.04 | 4.06 | 3.96 | 3.97 | -2.22% | -0.95% | -0.73% | 63,026,800 | 252,639,000 | 65% | 4.01 | -2.20% | 4.11 | 0.54% | 4.06 | -0.30% | 4.00 | 0.38% | -0.23% | |
| 2019-05-22 | 4.12 | 4.19 | 4.02 | 4.06 | -3.56% | -0.93% | 1.91% | 106,965,300 | 438,376,000 | 114% | 4.10 | -1.49% | 4.09 | 0.79% | 4.07 | 0.77% | 3.98 | 0.68% | -0.42% | |
| 2019-05-21 | 4.00 | 4.33 | 3.98 | 4.21 | 4.47% | 1.20% | 6.39% | 163,906,300 | 681,869,000 | 187% | 4.16 | 5.24% | 4.06 | 0.87% | 4.04 | 1.71% | 3.96 | 1.23% | -0.64% | |
| 2019-05-20 | 3.92 | 4.05 | 3.86 | 4.03 | 1.51% | 1.95% | 3.10% | 90,235,100 | 356,731,000 | 110% | 3.95 | -1.05% | 4.02 | 0.37% | 3.97 | 0.35% | 3.91 | 0.00% | -0.91% | |
| 2019-05-17 | 4.07 | 4.10 | 3.90 | 3.97 | -3.64% | -0.63% | 1.56% | 114,022,600 | 455,527,000 | 134% | 4.00 | -2.25% | 4.01 | 0.93% | 3.96 | 0.97% | 3.91 | -0.18% | -1.13% | |
| 2019-05-16 | 3.92 | 4.20 | 3.91 | 4.12 | 5.37% | 0.81% | 5.21% | 151,271,500 | 618,210,000 | 193% | 4.09 | 5.20% | 3.97 | 3.49% | 3.92 | 2.70% | 3.92 | 0.49% | -1.17% | |
| 2019-05-15 | 3.85 | 3.94 | 3.82 | 3.91 | 3.17% | 0.64% | 0.33% | 85,969,300 | 333,983,000 | 117% | 3.89 | 2.43% | 3.84 | 0.92% | 3.82 | 0.63% | 3.90 | -0.84% | -1.27% | |
| 2019-05-14 | 3.73 | 3.83 | 3.73 | 3.79 | 0.26% | -0.08% | -3.56% | 56,915,300 | 215,898,000 | 76% | 3.79 | -0.26% | 3.80 | 0.18% | 3.79 | -0.42% | 3.93 | -1.43% | -1.20% | |
| 2019-05-13 | 3.80 | 3.84 | 3.78 | 3.78 | -1.82% | -0.60% | -5.19% | 48,104,200 | 182,918,000 | 60% | 3.80 | -0.11% | 3.80 | 0.08% | 3.81 | -1.12% | 3.99 | -1.09% | -1.07% | |
| 2019-05-10 | 3.78 | 3.86 | 3.70 | 3.85 | 2.39% | 1.13% | -4.49% | 79,154,400 | 301,338,000 | 96% | 3.81 | 0.87% | 3.79 | -0.58% | 3.85 | -1.46% | 4.03 | -1.49% | -0.98% | |
| 2019-05-09 | 3.77 | 3.81 | 3.73 | 3.76 | -0.79% | -0.37% | -8.11% | 62,201,200 | 234,762,000 | 73% | 3.77 | -0.48% | 3.81 | -1.80% | 3.91 | -1.31% | 4.09 | -1.56% | -0.85% | |
| 2019-05-08 | 3.79 | 3.84 | 3.74 | 3.79 | -1.81% | -0.05% | -8.83% | 66,485,900 | 252,103,000 | 74% | 3.79 | -1.99% | 3.88 | -2.19% | 3.96 | -1.79% | 4.16 | -1.54% | -0.79% | |
| 2019-05-07 | 3.87 | 3.92 | 3.81 | 3.86 | -0.26% | -0.23% | -8.57% | 71,127,500 | 275,177,000 | 77% | 3.87 | -1.78% | 3.97 | -1.49% | 4.03 | -2.11% | 4.22 | -1.49% | -0.68% | |
| 2019-05-06 | 4.00 | 4.06 | 3.77 | 3.87 | 0.00% | -1.75% | -9.71% | 133,673,300 | 526,514,000 | 140% | 3.94 | -5.27% | 4.03 | -2.94% | 4.12 | -2.65% | 4.29 | -2.15% | -0.51% | | |
|
|
