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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 10.97 | 11.12 | 10.91 | 11.06 | 0.91% | 0.19% | 0.47% | 2,551,100 | 28,162,000 | 85% | 11.04 | 0.24% | 11.02 | -0.24% | 11.02 | -0.15% | 11.01 | 0.02% | 0.40% |  |
| 2019-09-11 | 10.93 | 11.09 | 10.93 | 10.96 | 0.27% | -0.48% | -0.42% | 2,526,300 | 27,822,000 | 81% | 11.01 | 0.20% | 11.04 | 0.20% | 11.04 | 0.06% | 11.01 | -0.15% | 0.48% | |
| 2019-09-10 | 11.17 | 11.18 | 10.92 | 10.93 | -2.15% | -0.55% | -0.84% | 2,360,800 | 25,948,000 | 67% | 10.99 | -0.90% | 11.02 | -0.32% | 11.03 | 0.13% | 11.02 | 0.15% | 0.61% | |
| 2019-09-09 | 11.02 | 11.28 | 10.94 | 11.17 | 2.01% | 0.71% | 1.49% | 3,682,200 | 40,841,000 | 101% | 11.09 | 1.35% | 11.05 | 0.35% | 11.02 | 0.17% | 11.01 | 0.43% | 0.68% | |
| 2019-09-06 | 11.06 | 11.12 | 10.85 | 10.95 | -0.73% | 0.06% | -0.08% | 2,684,300 | 29,373,000 | 71% | 10.94 | -1.49% | 11.02 | 0.08% | 11.00 | 0.01% | 10.96 | 0.26% | 0.71% | |
| 2019-09-05 | 11.03 | 11.18 | 11.02 | 11.03 | 0.27% | -0.70% | 0.91% | 3,079,700 | 34,208,000 | 80% | 11.11 | 1.12% | 11.01 | 0.27% | 11.00 | 0.14% | 10.93 | 0.48% | 0.77% | |
| 2019-09-04 | 10.92 | 11.04 | 10.87 | 11.00 | 0.92% | 0.14% | 1.11% | 2,941,400 | 32,310,000 | 74% | 10.99 | 0.64% | 10.98 | 0.10% | 10.98 | -0.33% | 10.88 | 0.54% | 0.80% | |
| 2019-09-03 | 11.01 | 11.12 | 10.82 | 10.90 | -1.00% | -0.14% | 0.73% | 2,734,400 | 29,846,000 | 63% | 10.92 | -0.95% | 10.97 | -0.28% | 11.02 | 0.16% | 10.82 | 0.56% | 0.87% | |
| 2019-09-02 | 10.99 | 11.09 | 10.85 | 11.01 | 0.55% | -0.09% | 2.31% | 3,138,000 | 34,580,000 | 70% | 11.02 | 0.58% | 11.00 | -0.36% | 11.00 | 0.59% | 10.76 | 0.73% | 0.90% | |
| 2019-08-30 | 11.03 | 11.09 | 10.78 | 10.95 | -0.09% | -0.06% | 2.50% | 4,084,900 | 44,760,000 | 86% | 10.96 | -0.55% | 11.04 | 0.27% | 10.94 | 0.45% | 10.68 | 0.98% | 0.92% |  |
| 2019-08-29 | 11.22 | 11.22 | 10.93 | 10.96 | -2.14% | -0.52% | 3.60% | 3,879,500 | 42,740,000 | 81% | 11.02 | -0.75% | 11.01 | 0.91% | 10.89 | 0.75% | 10.58 | 0.78% | 0.83% | |
| 2019-08-28 | 10.81 | 11.34 | 10.81 | 11.20 | 3.13% | 0.90% | 6.70% | 6,259,100 | 69,476,000 | 138% | 11.10 | 2.26% | 10.91 | 1.56% | 10.81 | 1.43% | 10.50 | 1.18% | 0.59% | |
| 2019-08-27 | 10.70 | 10.95 | 10.70 | 10.86 | 1.78% | 0.05% | 4.67% | 4,186,100 | 45,440,000 | 102% | 10.86 | 1.61% | 10.74 | 0.93% | 10.65 | 0.98% | 10.38 | 0.83% | 0.38% | |
| 2019-08-26 | 10.49 | 10.82 | 10.40 | 10.67 | -0.56% | -0.12% | 3.69% | 4,384,600 | 46,839,000 | 113% | 10.68 | 0.00% | 10.64 | 0.51% | 10.55 | 0.87% | 10.29 | 0.81% | 0.23% | |
| 2019-08-23 | 10.55 | 10.75 | 10.55 | 10.73 | 2.00% | 0.44% | 5.12% | 4,120,300 | 44,018,000 | 115% | 10.68 | 1.24% | 10.59 | 1.03% | 10.46 | 1.34% | 10.21 | 0.81% | 0.09% | |
| 2019-08-22 | 10.85 | 10.85 | 10.46 | 10.52 | -1.77% | -0.30% | 3.90% | 4,038,500 | 42,615,000 | 120% | 10.55 | 0.03% | 10.48 | 0.91% | 10.32 | 1.10% | 10.13 | 0.74% | -0.04% | |
| 2019-08-21 | 10.35 | 10.76 | 10.30 | 10.71 | 4.28% | 1.53% | 6.56% | 6,784,200 | 71,568,000 | 214% | 10.55 | 2.19% | 10.39 | 2.14% | 10.21 | 1.74% | 10.05 | 1.31% | -0.17% | |
| 2019-08-20 | 10.34 | 10.44 | 10.25 | 10.27 | -0.68% | -0.51% | 3.52% | 4,951,800 | 51,119,000 | 184% | 10.32 | 0.73% | 10.17 | 1.80% | 10.03 | 1.50% | 9.92 | 0.80% | -0.33% | |
| 2019-08-19 | 9.96 | 10.39 | 9.93 | 10.34 | 4.23% | 0.90% | 5.06% | 5,834,700 | 59,793,000 | 240% | 10.25 | 3.13% | 9.99 | 2.81% | 9.89 | 2.47% | 9.84 | 0.91% | -0.45% | |
| 2019-08-16 | 9.50 | 10.20 | 9.50 | 9.92 | 5.98% | -0.17% | 1.71% | 5,410,300 | 53,761,000 | 263% | 9.94 | 7.71% | 9.71 | 3.93% | 9.65 | 2.16% | 9.75 | 0.08% | -0.54% | |
| 2019-08-15 | 9.20 | 9.39 | 9.13 | 9.36 | 0.00% | 1.45% | -3.95% | 1,651,300 | 15,235,000 | 89% | 9.23 | -1.97% | 9.35 | -1.17% | 9.44 | -1.61% | 9.75 | -1.55% | -0.55% | |
| 2019-08-14 | 9.47 | 9.50 | 9.26 | 9.36 | -0.32% | -0.54% | -5.44% | 1,308,300 | 12,313,000 | 65% | 9.41 | -0.15% | 9.46 | -0.74% | 9.60 | -0.78% | 9.90 | -0.98% | -0.37% | |
| 2019-08-13 | 9.51 | 9.53 | 9.36 | 9.39 | -1.68% | -0.37% | -6.06% | 1,459,600 | 13,757,000 | 68% | 9.43 | -1.00% | 9.53 | -1.59% | 9.67 | -0.98% | 10.00 | -0.69% | -0.24% | |
| 2019-08-12 | 9.55 | 9.65 | 9.45 | 9.55 | 0.00% | 0.32% | -5.12% | 1,767,700 | 16,829,000 | 81% | 9.52 | -1.15% | 9.68 | -1.09% | 9.77 | -1.15% | 10.07 | -0.57% | -0.16% | |
| 2019-08-09 | 9.78 | 9.81 | 9.52 | 9.55 | -2.15% | -0.84% | -5.66% | 1,594,200 | 15,354,000 | 74% | 9.63 | -2.01% | 9.79 | -0.87% | 9.88 | -1.06% | 10.12 | -0.48% | -0.10% | |
| 2019-08-08 | 9.94 | 10.03 | 9.71 | 9.76 | -1.41% | -0.70% | -4.05% | 2,497,900 | 24,552,000 | 121% | 9.83 | -0.68% | 9.88 | -1.11% | 9.99 | -1.60% | 10.17 | -0.52% | -0.04% | |
| 2019-08-07 | 9.80 | 9.98 | 9.79 | 9.90 | 1.54% | 0.04% | -3.18% | 1,397,500 | 13,830,000 | 71% | 9.90 | -0.16% | 9.99 | -0.94% | 10.15 | -0.86% | 10.23 | -0.33% | 0.03% | |
| 2019-08-06 | 10.10 | 10.10 | 9.69 | 9.75 | -3.85% | -1.63% | -4.96% | 2,300,700 | 22,804,000 | 110% | 9.91 | -2.65% | 10.08 | -2.03% | 10.24 | -0.79% | 10.26 | -0.37% | 0.11% | |
| 2019-08-05 | 10.12 | 10.26 | 10.10 | 10.14 | -0.10% | -0.41% | -1.52% | 1,513,200 | 15,408,000 | 78% | 10.18 | -0.23% | 10.29 | -0.56% | 10.32 | -0.07% | 10.30 | 0.02% | 0.16% | |
| 2019-08-02 | 10.32 | 10.32 | 10.10 | 10.15 | 0.00% | -0.54% | -1.41% | 1,897,900 | 19,369,000 | 95% | 10.21 | -1.83% | 10.35 | -0.27% | 10.33 | -0.13% | 10.30 | -0.04% | 0.17% | | |
|
