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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 3.61 | 3.78 | 3.60 | 3.69 | 2.22% | -0.57% | 3.19% | 110,688,600 | 410,719,000 | 272% | 3.71 | 3.98% | 3.65 | 3.17% | 3.61 | 2.21% | 3.58 | 1.36% | -0.30% |  |
| 2019-08-19 | 3.54 | 3.61 | 3.53 | 3.61 | 2.56% | 1.15% | 2.32% | 47,459,600 | 169,383,000 | 128% | 3.57 | 1.08% | 3.53 | 0.43% | 3.53 | 0.51% | 3.53 | -0.14% | -0.53% | |
| 2019-08-16 | 3.52 | 3.55 | 3.50 | 3.52 | -0.28% | -0.31% | -0.37% | 31,559,100 | 111,441,000 | 86% | 3.53 | 1.32% | 3.52 | 0.03% | 3.52 | 0.06% | 3.53 | -0.48% | -0.55% | |
| 2019-08-15 | 3.48 | 3.53 | 3.45 | 3.53 | 0.00% | 1.29% | -0.56% | 33,908,000 | 118,184,000 | 87% | 3.49 | -1.64% | 3.52 | -0.14% | 3.51 | -0.28% | 3.55 | -0.70% | -0.57% |  |
| 2019-08-14 | 3.56 | 3.57 | 3.52 | 3.53 | 0.00% | -0.37% | -1.26% | 28,878,100 | 102,301,000 | 72% | 3.54 | 0.45% | 3.52 | 0.20% | 3.52 | 0.06% | 3.58 | -0.34% | -0.53% | |
| 2019-08-13 | 3.50 | 3.55 | 3.50 | 3.53 | 0.00% | 0.09% | -1.59% | 32,327,900 | 114,021,000 | 82% | 3.53 | 0.71% | 3.52 | -0.09% | 3.52 | 0.00% | 3.59 | -0.53% | -0.51% | |
| 2019-08-12 | 3.46 | 3.53 | 3.46 | 3.53 | 1.44% | 0.80% | -2.11% | 35,238,800 | 123,389,000 | 89% | 3.50 | -0.43% | 3.52 | -0.28% | 3.52 | -0.68% | 3.61 | -0.52% | -0.47% | |
| 2019-08-09 | 3.55 | 3.56 | 3.48 | 3.48 | -1.42% | -1.05% | -4.00% | 37,939,700 | 133,441,000 | 99% | 3.52 | -0.65% | 3.53 | -0.06% | 3.55 | -0.89% | 3.63 | -0.52% | -0.43% | |
| 2019-08-08 | 3.54 | 3.56 | 3.52 | 3.53 | 0.28% | -0.28% | -3.13% | 29,896,100 | 105,826,000 | 81% | 3.54 | 0.31% | 3.53 | -0.73% | 3.58 | -0.91% | 3.64 | -0.49% | -0.39% | |
| 2019-08-07 | 3.53 | 3.55 | 3.51 | 3.52 | 0.57% | -0.26% | -3.88% | 34,046,200 | 120,150,000 | 93% | 3.53 | 0.09% | 3.56 | -1.14% | 3.61 | -0.72% | 3.66 | -0.60% | -0.35% | |
| 2019-08-06 | 3.55 | 3.57 | 3.48 | 3.50 | -3.05% | -0.74% | -4.99% | 63,844,100 | 225,090,000 | 174% | 3.53 | -2.92% | 3.60 | -2.10% | 3.64 | -1.68% | 3.68 | -0.97% | -0.29% | |
| 2019-08-05 | 3.65 | 3.66 | 3.61 | 3.61 | -1.37% | -0.61% | -2.96% | 36,809,300 | 133,705,000 | 114% | 3.63 | -0.85% | 3.67 | -0.76% | 3.70 | -0.57% | 3.72 | -0.38% | -0.20% | |
| 2019-08-02 | 3.67 | 3.69 | 3.65 | 3.66 | -1.35% | -0.08% | -1.98% | 49,229,300 | 180,341,000 | 144% | 3.66 | -1.56% | 3.70 | -1.10% | 3.72 | -0.67% | 3.73 | -0.69% | -0.19% | |
| 2019-08-01 | 3.74 | 3.75 | 3.70 | 3.71 | -1.07% | -0.30% | -1.33% | 44,827,900 | 166,783,000 | 129% | 3.72 | -0.85% | 3.74 | -0.37% | 3.75 | -0.32% | 3.76 | -0.29% | -0.14% | |
| 2019-07-31 | 3.76 | 3.77 | 3.74 | 3.75 | -0.53% | -0.08% | -0.56% | 19,900,500 | 74,695,000 | 58% | 3.75 | -0.45% | 3.76 | 0.00% | 3.76 | -0.05% | 3.77 | -0.13% | -0.15% | |
| 2019-07-30 | 3.75 | 3.79 | 3.74 | 3.77 | 0.80% | 0.00% | -0.16% | 29,905,200 | 112,755,000 | 85% | 3.77 | 0.72% | 3.76 | 0.13% | 3.76 | 0.27% | 3.78 | -0.11% | -0.18% | |
| 2019-07-29 | 3.76 | 3.77 | 3.72 | 3.74 | -0.53% | -0.08% | -1.06% | 24,941,900 | 93,347,000 | 70% | 3.74 | -0.27% | 3.75 | -0.24% | 3.75 | 0.00% | 3.78 | -0.16% | -0.22% | |
| 2019-07-26 | 3.75 | 3.77 | 3.74 | 3.76 | 0.00% | 0.19% | -0.69% | 21,355,000 | 80,155,000 | 57% | 3.75 | -0.19% | 3.76 | 0.32% | 3.75 | -0.56% | 3.79 | -0.08% | -0.27% | |
| 2019-07-25 | 3.77 | 3.78 | 3.74 | 3.76 | 0.00% | 0.00% | -0.77% | 25,954,500 | 97,589,000 | 68% | 3.76 | -0.16% | 3.75 | 0.08% | 3.77 | -0.21% | 3.79 | -0.08% | -0.28% | |
| 2019-07-24 | 3.74 | 3.79 | 3.73 | 3.76 | 0.53% | -0.16% | -0.84% | 32,663,200 | 122,997,000 | 83% | 3.77 | 1.21% | 3.75 | -0.72% | 3.78 | -0.21% | 3.79 | -0.03% | -0.31% | |
| 2019-07-23 | 3.69 | 3.74 | 3.69 | 3.74 | 0.54% | 0.51% | -1.40% | 29,401,800 | 109,408,000 | 74% | 3.72 | -0.69% | 3.77 | -0.50% | 3.79 | -0.37% | 3.79 | -0.11% | -0.34% | |
| 2019-07-22 | 3.81 | 3.81 | 3.71 | 3.72 | -2.36% | -0.72% | -2.03% | 55,778,200 | 209,019,000 | 139% | 3.75 | -2.01% | 3.79 | -0.66% | 3.80 | -0.45% | 3.80 | -0.26% | -0.36% | |
| 2019-07-19 | 3.80 | 3.85 | 3.79 | 3.81 | 0.79% | -0.37% | 0.08% | 57,197,700 | 218,742,000 | 134% | 3.82 | 0.39% | 3.82 | 0.03% | 3.82 | 0.18% | 3.81 | -0.18% | -0.41% | |
| 2019-07-18 | 3.81 | 3.84 | 3.78 | 3.78 | -0.79% | -0.76% | -0.89% | 39,964,200 | 152,226,000 | 97% | 3.81 | -0.13% | 3.82 | 0.03% | 3.81 | 0.03% | 3.81 | -0.39% | -0.42% | |
| 2019-07-17 | 3.82 | 3.83 | 3.80 | 3.81 | -0.26% | -0.10% | -0.50% | 33,276,400 | 126,919,000 | 79% | 3.81 | -0.31% | 3.82 | 0.16% | 3.81 | 0.18% | 3.83 | -0.36% | -0.38% | |
| 2019-07-16 | 3.82 | 3.86 | 3.81 | 3.82 | -0.52% | -0.16% | -0.60% | 29,346,000 | 112,284,000 | 67% | 3.83 | 0.45% | 3.81 | 0.13% | 3.80 | 0.26% | 3.84 | -0.52% | -0.34% | |
| 2019-07-15 | 3.80 | 3.85 | 3.75 | 3.84 | 1.05% | 0.81% | -0.60% | 43,824,900 | 166,925,000 | 93% | 3.81 | 0.40% | 3.80 | 0.34% | 3.79 | -0.16% | 3.86 | -0.67% | -0.26% | |
| 2019-07-12 | 3.78 | 3.81 | 3.77 | 3.80 | 0.53% | 0.16% | -2.29% | 30,098,200 | 114,182,000 | 57% | 3.79 | -0.29% | 3.79 | 0.16% | 3.80 | -0.52% | 3.89 | -0.21% | -0.18% | |
| 2019-07-11 | 3.80 | 3.84 | 3.77 | 3.78 | 0.27% | -0.66% | -3.00% | 36,292,100 | 138,101,000 | 66% | 3.81 | 0.82% | 3.79 | -0.32% | 3.82 | -0.63% | 3.90 | -0.36% | -0.17% | |
| 2019-07-10 | 3.79 | 3.80 | 3.75 | 3.77 | 0.00% | -0.11% | -3.61% | 32,370,500 | 122,155,000 | 57% | 3.77 | -0.03% | 3.80 | -0.84% | 3.84 | -0.75% | 3.91 | -0.31% | -0.14% | | |
|
|
