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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 10.23 | 10.34 | 10.14 | 10.22 | -0.97% | 0.04% | 0.63% | 1,739,500 | 17,770,000 | 102% | 10.22 | 0.22% | 10.18 | 0.42% | 10.11 | 0.29% | 10.16 | -0.31% | -0.19% |  |
| 2019-07-15 | 10.09 | 10.42 | 9.95 | 10.32 | 2.28% | 1.24% | 1.30% | 2,484,500 | 25,327,000 | 141% | 10.19 | 0.97% | 10.14 | 0.96% | 10.08 | 0.25% | 10.19 | -0.58% | -0.11% | |
| 2019-07-12 | 10.04 | 10.16 | 9.99 | 10.09 | 0.00% | -0.06% | -1.53% | 1,213,900 | 12,256,000 | 62% | 10.10 | 0.18% | 10.04 | 0.04% | 10.06 | -0.31% | 10.25 | -0.15% | 0.01% | |
| 2019-07-11 | 9.95 | 10.14 | 9.94 | 10.09 | 1.82% | 0.12% | -1.68% | 1,617,100 | 16,297,000 | 81% | 10.08 | 0.93% | 10.04 | -0.12% | 10.09 | -0.38% | 10.26 | -0.26% | 0.03% | |
| 2019-07-10 | 10.03 | 10.13 | 9.89 | 9.91 | -1.88% | -0.75% | -3.68% | 2,338,300 | 23,347,000 | 114% | 9.99 | -0.77% | 10.05 | -0.91% | 10.13 | -0.79% | 10.29 | -0.48% | 0.07% | |
| 2019-07-09 | 10.03 | 10.14 | 9.99 | 10.10 | 0.70% | 0.38% | -2.31% | 1,970,200 | 19,825,000 | 97% | 10.06 | -0.45% | 10.14 | -0.91% | 10.21 | -1.02% | 10.34 | -0.34% | 0.13% | |
| 2019-07-08 | 10.26 | 10.33 | 9.95 | 10.03 | -2.62% | -0.76% | -3.32% | 2,004,400 | 20,258,000 | 93% | 10.11 | -1.89% | 10.23 | -1.08% | 10.31 | -1.04% | 10.37 | -0.25% | 0.18% | |
| 2019-07-05 | 10.38 | 10.40 | 10.23 | 10.30 | -0.58% | -0.02% | -0.96% | 1,335,900 | 13,763,000 | 62% | 10.30 | -0.72% | 10.35 | -0.59% | 10.42 | 0.05% | 10.40 | 0.07% | 0.23% | |
| 2019-07-04 | 10.33 | 10.46 | 10.31 | 10.36 | 0.00% | -0.16% | -0.32% | 1,100,400 | 11,419,000 | 47% | 10.38 | 0.15% | 10.41 | -0.42% | 10.42 | 0.02% | 10.39 | 0.26% | 0.26% |  |
| 2019-07-03 | 10.45 | 10.45 | 10.31 | 10.36 | -0.38% | -0.02% | -0.06% | 1,222,700 | 12,670,000 | 49% | 10.36 | -0.78% | 10.45 | 0.18% | 10.42 | -0.06% | 10.37 | 0.18% | 0.24% | |
| 2019-07-02 | 10.44 | 10.54 | 10.36 | 10.40 | -0.95% | -0.41% | 0.51% | 2,307,600 | 24,099,000 | 91% | 10.44 | -0.36% | 10.43 | 0.15% | 10.42 | 0.09% | 10.35 | 0.42% | 0.23% | |
| 2019-07-01 | 10.46 | 10.64 | 10.36 | 10.50 | 1.84% | 0.18% | 1.90% | 3,883,800 | 40,706,000 | 151% | 10.48 | 1.67% | 10.42 | 0.42% | 10.41 | 0.30% | 10.30 | 0.67% | 0.16% | |
| 2019-06-28 | 10.41 | 10.46 | 10.15 | 10.31 | -0.67% | 0.01% | 0.73% | 1,813,800 | 18,699,000 | 73% | 10.31 | -0.69% | 10.37 | -0.27% | 10.38 | 0.07% | 10.24 | 0.03% | 0.06% | |
| 2019-06-27 | 10.37 | 10.45 | 10.29 | 10.38 | -0.19% | -0.01% | 1.45% | 1,877,600 | 19,492,000 | 76% | 10.38 | -0.34% | 10.40 | 0.02% | 10.37 | 0.47% | 10.23 | 0.09% | 0.08% | |
| 2019-06-26 | 10.51 | 10.51 | 10.36 | 10.40 | -0.67% | -0.15% | 1.73% | 2,191,500 | 22,827,000 | 88% | 10.42 | 0.14% | 10.40 | 0.35% | 10.33 | 0.44% | 10.22 | 0.14% | 0.07% | |
| 2019-06-25 | 10.40 | 10.53 | 10.30 | 10.47 | 0.58% | 0.66% | 2.56% | 3,230,300 | 33,598,000 | 132% | 10.40 | 0.23% | 10.36 | 0.89% | 10.28 | 0.82% | 10.21 | 0.20% | 0.07% | |
| 2019-06-24 | 10.38 | 10.43 | 10.30 | 10.41 | 0.39% | 0.32% | 2.17% | 2,247,000 | 23,318,000 | 91% | 10.38 | 0.62% | 10.27 | 0.64% | 10.20 | 0.84% | 10.19 | 0.28% | 0.07% | |
| 2019-06-21 | 10.18 | 10.37 | 10.17 | 10.37 | 1.87% | 0.55% | 2.06% | 3,241,500 | 33,428,000 | 131% | 10.31 | 1.83% | 10.21 | 1.10% | 10.11 | 0.29% | 10.16 | 0.32% | 0.04% | |
| 2019-06-20 | 10.05 | 10.22 | 10.00 | 10.18 | 1.09% | 0.51% | 0.50% | 2,608,400 | 26,419,000 | 111% | 10.13 | -0.11% | 10.10 | 0.73% | 10.08 | -0.21% | 10.13 | 0.06% | 0.01% | |
| 2019-06-19 | 10.25 | 10.27 | 10.06 | 10.07 | 0.10% | -0.68% | -0.52% | 2,139,600 | 21,694,000 | 93% | 10.14 | 1.07% | 10.02 | -0.29% | 10.10 | -0.21% | 10.12 | 0.06% | -0.01% | |
| 2019-06-18 | 9.85 | 10.14 | 9.85 | 10.06 | 1.93% | 0.28% | -0.56% | 2,857,000 | 28,661,000 | 117% | 10.03 | 1.15% | 10.05 | -0.71% | 10.13 | -0.54% | 10.12 | -0.25% | -0.03% | |
| 2019-06-17 | 10.11 | 10.11 | 9.70 | 9.87 | -1.10% | -0.48% | -2.68% | 2,720,900 | 26,987,000 | 106% | 9.92 | -1.49% | 10.12 | -1.39% | 10.18 | -0.38% | 10.14 | -0.33% | 0.04% | |
| 除权分界线,2019年06月17日,10股派2.000元(以下数据已经复权) |
| 2019-06-14 | 10.08 | 10.12 | 9.98 | 9.98 | -0.89% | -0.87% | -1.93% | 1,903,500 | 19,545,000 | 74% | 10.07 | 0.08% | 10.27 | 0.12% | 10.22 | 0.39% | 10.18 | 0.20% | 0.09% | |
| 2019-06-13 | 10.02 | 10.11 | 10.01 | 10.07 | 0.60% | 0.10% | -0.85% | 2,053,300 | 21,067,000 | 78% | 10.06 | -0.09% | 10.25 | 0.58% | 10.18 | 0.36% | 10.16 | 0.08% | 0.03% | |
| 2019-06-12 | 10.15 | 10.15 | 10.01 | 10.01 | -0.99% | -0.59% | -1.36% | 1,914,500 | 19,660,000 | 73% | 10.07 | 0.27% | 10.20 | 0.63% | 10.14 | 0.33% | 10.15 | 0.08% | 0.05% | |
| 2019-06-11 | 9.88 | 10.12 | 9.88 | 10.11 | 2.12% | 0.68% | -0.30% | 3,411,100 | 34,937,000 | 131% | 10.04 | 1.87% | 10.13 | 0.83% | 10.11 | 0.03% | 10.14 | 0.18% | 0.06% | |
| 2019-06-10 | 9.75 | 9.92 | 9.70 | 9.90 | 1.54% | 0.43% | -2.19% | 2,226,300 | 22,393,000 | 87% | 9.86 | 0.68% | 10.05 | -0.14% | 10.11 | -0.34% | 10.12 | 0.01% | 0.07% | |
| 2019-06-06 | 9.90 | 9.98 | 9.66 | 9.75 | -1.52% | -0.42% | -3.67% | 1,531,200 | 15,298,000 | 62% | 9.79 | -0.85% | 10.06 | -0.76% | 10.14 | 0.02% | 10.12 | -0.02% | 0.11% | |
| 2019-06-05 | 9.88 | 9.96 | 9.71 | 9.90 | 0.71% | 0.25% | -2.20% | 2,277,800 | 22,949,000 | 92% | 9.88 | -0.11% | 10.14 | -0.37% | 10.14 | -0.12% | 10.12 | -0.10% | 0.13% | |
| 2019-06-04 | 9.99 | 10.05 | 9.71 | 9.83 | 0.00% | -0.57% | -2.99% | 3,236,200 | 32,639,000 | 134% | 9.89 | -1.38% | 10.18 | 0.06% | 10.15 | -0.17% | 10.13 | -0.16% | 0.17% | | |
|
