明泰铝业( 601677.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 15.77 | 16.22 | 15.57 | 15.97 | -1.42% | 0.37% | -4.58% | 10,788,000 | 171,645,000 | 58% | 15.91 | -3.69% | 16.45 | -2.63% | 17.20 | -1.17% | 16.74 | 0.78% | 1.37% |  |
| 2021-02-25 | 16.89 | 17.02 | 16.18 | 16.20 | -1.82% | -1.94% | -2.44% | 15,235,600 | 251,694,000 | 82% | 16.52 | -1.40% | 16.89 | -4.05% | 17.40 | 0.16% | 16.61 | 0.96% | 1.34% | |
| 2021-02-24 | 17.14 | 17.50 | 16.35 | 16.50 | -3.28% | -1.52% | 0.32% | 14,922,200 | 250,015,000 | 78% | 16.76 | -3.37% | 17.60 | -0.86% | 17.37 | 0.66% | 16.45 | 0.95% | 1.32% | |
| 2021-02-23 | 17.28 | 17.73 | 16.89 | 17.06 | -3.07% | -1.61% | 4.71% | 16,988,600 | 294,565,000 | 85% | 17.34 | -4.82% | 17.75 | 1.39% | 17.26 | 1.81% | 16.29 | 1.34% | 1.42% | |
| 2021-02-22 | 17.70 | 18.86 | 17.57 | 17.60 | 0.57% | -3.39% | 9.47% | 27,793,300 | 506,311,000 | 152% | 18.22 | 4.29% | 17.51 | 4.42% | 16.95 | 3.98% | 16.08 | 2.74% | 1.19% | |
| 2021-02-19 | 17.05 | 17.77 | 16.86 | 17.50 | 2.34% | 0.19% | 11.83% | 20,338,400 | 355,253,000 | 120% | 17.47 | 4.67% | 16.77 | 3.79% | 16.30 | 3.44% | 15.65 | 2.06% | 0.78% | |
| 2021-02-18 | 16.56 | 17.10 | 16.28 | 17.10 | 7.28% | 2.47% | 11.52% | 22,868,600 | 381,623,000 | 140% | 16.69 | 5.00% | 16.16 | 3.43% | 15.76 | 2.38% | 15.33 | 1.87% | 0.45% | |
| 2021-02-10 | 16.06 | 16.08 | 15.59 | 15.94 | -0.13% | 0.29% | 5.90% | 14,092,300 | 223,985,000 | 91% | 15.89 | 0.93% | 15.62 | 1.97% | 15.39 | 0.07% | 15.05 | 0.97% | 0.08% | |
| 2021-02-09 | 15.24 | 16.10 | 15.17 | 15.96 | 4.45% | 1.35% | 7.06% | 20,557,900 | 323,723,000 | 136% | 15.75 | 4.08% | 15.32 | 1.21% | 15.38 | 1.45% | 14.91 | 1.32% | -0.18% | |
| 2021-02-08 | 14.80 | 15.47 | 14.62 | 15.28 | 3.17% | 0.99% | 3.85% | 13,087,500 | 198,009,000 | 88% | 15.13 | 0.98% | 15.14 | -1.25% | 15.16 | 0.84% | 14.71 | 0.66% | -0.45% | |
| 2021-02-05 | 15.51 | 15.51 | 14.71 | 14.81 | -3.64% | -1.15% | 1.33% | 18,777,400 | 281,336,000 | 123% | 14.98 | -1.82% | 15.33 | 0.72% | 15.04 | 0.93% | 14.62 | 0.55% | -0.55% | |
| 2021-02-04 | 15.58 | 15.69 | 14.77 | 15.37 | -2.16% | 0.71% | 5.74% | 23,642,800 | 360,820,000 | 159% | 15.26 | -2.04% | 15.22 | 1.74% | 14.90 | 1.83% | 14.54 | 0.70% | -0.63% | |
| 2021-02-03 | 14.60 | 15.79 | 14.60 | 15.71 | 9.48% | 0.85% | 8.83% | 32,120,200 | 500,360,000 | 240% | 15.58 | 9.27% | 14.96 | 7.24% | 14.63 | 5.25% | 14.44 | 1.94% | -0.71% | |
| 2021-02-02 | 13.99 | 14.48 | 13.89 | 14.35 | 3.24% | 0.65% | 1.33% | 13,086,700 | 186,571,000 | 103% | 14.26 | 3.13% | 13.95 | 1.63% | 13.90 | 0.47% | 14.16 | -0.93% | -0.90% | |
| 2021-02-01 | 13.39 | 14.11 | 13.38 | 13.90 | 3.73% | 0.54% | -2.76% | 9,466,300 | 130,870,000 | 64% | 13.83 | 1.31% | 13.73 | -0.29% | 13.84 | -0.56% | 14.29 | -1.32% | -0.81% | |
| 2021-01-29 | 13.80 | 13.96 | 13.40 | 13.40 | -2.62% | -1.80% | -7.49% | 9,473,600 | 129,276,000 | 57% | 13.65 | -0.41% | 13.77 | -0.93% | 13.91 | -1.09% | 14.49 | -1.25% | -0.64% | |
| 2021-01-28 | 13.70 | 13.95 | 13.50 | 13.76 | -0.36% | 0.42% | -6.19% | 9,193,000 | 125,966,000 | 50% | 13.70 | -1.67% | 13.89 | -0.95% | 14.07 | -1.16% | 14.67 | -1.85% | -0.48% | |
| 2021-01-27 | 13.85 | 14.15 | 13.74 | 13.81 | -0.50% | -0.89% | -7.59% | 10,038,300 | 139,876,000 | 49% | 13.93 | -0.44% | 14.03 | -0.96% | 14.23 | -0.74% | 14.94 | -1.67% | -0.18% | |
| 2021-01-26 | 13.93 | 14.22 | 13.82 | 13.88 | -1.56% | -0.82% | -8.67% | 13,550,600 | 189,644,000 | 58% | 14.00 | -0.84% | 14.16 | -1.39% | 14.34 | -1.50% | 15.20 | -1.36% | 0.15% | |
| 2021-01-25 | 14.45 | 14.45 | 13.95 | 14.10 | -2.42% | -0.09% | -8.48% | 15,984,200 | 225,578,000 | 60% | 14.11 | -1.47% | 14.36 | -1.06% | 14.56 | -1.81% | 15.41 | -0.29% | 0.50% | |
| 2021-01-22 | 14.66 | 14.72 | 14.16 | 14.45 | -1.90% | 0.88% | -6.48% | 19,119,800 | 273,868,000 | 72% | 14.32 | -2.91% | 14.52 | -1.70% | 14.83 | -1.59% | 15.45 | -0.26% | 0.58% | |
| 2021-01-21 | 14.60 | 14.95 | 14.47 | 14.73 | 1.10% | -0.16% | -4.91% | 12,200,600 | 180,009,000 | 47% | 14.75 | 1.24% | 14.77 | -1.43% | 15.07 | -1.98% | 15.49 | -0.16% | 0.67% | |
| 2021-01-20 | 14.43 | 14.80 | 14.28 | 14.57 | 0.55% | -0.02% | -6.10% | 14,580,700 | 212,490,000 | 52% | 14.57 | -2.02% | 14.98 | -1.50% | 15.37 | -1.89% | 15.52 | 0.10% | 0.85% | |
| 2021-01-19 | 15.17 | 15.45 | 14.46 | 14.49 | -5.73% | -2.58% | -6.52% | 28,246,800 | 420,140,000 | 97% | 14.87 | -3.18% | 15.21 | -3.15% | 15.67 | -1.51% | 15.50 | -0.04% | 0.98% | |
| 2021-01-18 | 15.40 | 15.76 | 14.99 | 15.37 | -1.91% | 0.05% | -0.88% | 23,758,600 | 364,968,000 | 89% | 15.36 | -0.62% | 15.71 | -1.89% | 15.91 | 0.21% | 15.51 | 0.34% | 1.00% | |
| 2021-01-15 | 15.60 | 16.06 | 14.99 | 15.67 | -2.00% | 1.38% | 1.39% | 23,805,800 | 367,958,000 | 94% | 15.46 | -4.58% | 16.01 | -0.75% | 15.87 | 0.49% | 15.46 | 0.38% | 0.99% | |
| 2021-01-14 | 15.81 | 16.58 | 15.56 | 15.99 | 0.95% | -1.28% | 3.85% | 28,506,600 | 461,736,000 | 125% | 16.20 | -0.21% | 16.13 | 1.58% | 15.79 | 1.00% | 15.40 | 1.13% | 0.97% | |
| 2021-01-13 | 16.35 | 16.79 | 15.55 | 15.84 | -2.70% | -2.41% | 4.04% | 34,188,600 | 554,955,000 | 165% | 16.23 | 1.46% | 15.88 | 2.64% | 15.64 | 1.96% | 15.23 | 1.66% | 0.86% | |
| 2021-01-12 | 15.50 | 16.28 | 15.35 | 16.28 | 10.00% | 1.76% | 8.70% | 42,945,600 | 687,098,000 | 231% | 16.00 | 8.13% | 15.47 | 2.45% | 15.34 | 2.59% | 14.98 | 2.18% | 0.69% | |
| 2021-01-11 | 15.00 | 15.18 | 14.54 | 14.80 | 0.00% | 0.03% | 0.97% | 15,985,200 | 236,514,000 | 95% | 14.80 | -0.94% | 15.10 | 0.08% | 14.95 | 0.40% | 14.66 | 0.45% | 0.53% | | |
|
