致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

中国铝业 601600 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-05-10 7.96 7.90 -0.02 -0.25% 7.79 8.05 1694567 133972.75 1.30%
2024-05-09 7.63 7.92 0.29 3.80% 7.61 7.98 2194783 171895.20 1.68%
2024-05-08 7.61 7.63 -0.06 -0.78% 7.50 7.72 1217455 92905.28 0.93%
2024-05-07 7.44 7.69 0.24 3.22% 7.42 7.80 2495475 190933.41 1.91%
2024-05-06 7.43 7.45 0.03 0.40% 7.15 7.47 1792095 131362.16 1.37%
2024-04-30 7.47 7.42 -0.02 -0.27% 7.41 7.68 1635837 123122.99 1.25%
2024-04-29 7.50 7.44 -0.09 -1.20% 7.30 7.54 1613829 119695.95 1.23%
2024-04-26 7.26 7.53 0.18 2.45% 7.25 7.58 2272846 169689.88 1.74%
2024-04-25 7.06 7.35 0.27 3.81% 7.02 7.44 1995544 145233.20 1.53%
2024-04-24 6.90 7.08 0.19 2.76% 6.86 7.08 1551627 108657.06 1.19%
2024-04-23 7.15 6.89 -0.42 -5.75% 6.86 7.15 3186197 222961.61 2.44%
2024-04-22 7.39 7.31 0.01 0.14% 7.30 7.62 2645540 197177.09 2.02%
2024-04-19 7.36 7.30 -0.06 -0.82% 7.24 7.53 1635962 120642.04 1.25%
2024-04-18 7.34 7.36 -0.09 -1.21% 7.21 7.39 1649614 120632.84 1.26%
2024-04-17 7.18 7.45 0.28 3.91% 7.14 7.46 1792299 130994.98 1.37%
2024-04-16 7.45 7.17 -0.41 -5.41% 7.15 7.58 2171339 159715.16 1.66%
2024-04-15 7.55 7.58 0.16 2.16% 7.20 7.60 2640344 197224.56 2.02%
2024-04-12 7.35 7.42 0.09 1.23% 7.26 7.52 1725121 128026.28 1.32%
2024-04-11 7.13 7.33 0.10 1.38% 7.06 7.54 2034208 149413.33 1.56%
2024-04-10 7.24 7.23 0.03 0.42% 7.11 7.33 1747874 126201.22 1.34%
2024-04-09 7.23 7.20 -0.13 -1.77% 7.12 7.39 2140044 154538.25 1.64%
2024-04-08 7.49 7.33 -0.16 -2.14% 7.27 7.73 3225424 242953.91 2.47%
2024-04-03 7.30 7.49 0.26 3.60% 7.21 7.52 2790163 206426.61 2.13%
2024-04-02 7.17 7.23 0.01 0.14% 7.14 7.32 1677248 121113.59 1.28%
2024-04-01 7.49 7.22 -0.18 -2.43% 7.16 7.50 2560244 187095.31 1.96%
2024-03-29 7.16 7.40 0.29 4.08% 7.16 7.41 2153831 157727.55 1.65%
2024-03-28 7.10 7.11 0.01 0.14% 6.96 7.20 2046965 145020.36 1.57%
2024-03-27 7.13 7.10 -0.08 -1.11% 7.06 7.25 1283657 91736.34 0.98%
2024-03-26 7.16 7.18 0.02 0.28% 7.06 7.22 1351642 96592.68 1.03%
2024-03-25 6.90 7.16 0.26 3.77% 6.89 7.32 2579001 185109.28 1.97%
2024-03-22 6.87 6.90 -0.01 -0.14% 6.83 7.05 1680832 116382.66 1.29%
2024-03-21 6.80 6.91 0.24 3.60% 6.71 7.03 1817200 124469.72 1.39%
2024-03-20 6.63 6.67 -0.02 -0.30% 6.56 6.77 1115877 74177.02 0.85%
2024-03-19 6.71 6.69 -0.09 -1.33% 6.66 6.90 1264515 85569.45 0.97%
2024-03-18 6.77 6.78 0.05 0.74% 6.61 6.92 1817632 123029.61 1.39%
2024-03-15 6.42 6.73 0.26 4.02% 6.36 6.74 2022031 133697.89 1.55%
2024-03-14 6.52 6.47 0.03 0.47% 6.43 6.68 1488491 97589.38 1.14%
2024-03-13 6.34 6.44 0.08 1.26% 6.25 6.51 1382588 88397.96 1.06%
2024-03-12 6.57 6.36 -0.25 -3.78% 6.29 6.58 1781466 113823.66 1.36%
2024-03-11 6.63 6.61 -0.05 -0.75% 6.47 6.69 1465794 95998.82 1.12%
2024-03-08 6.53 6.66 0.18 2.78% 6.41 6.68 1640528 107572.39 1.25%
2024-03-07 6.28 6.48 0.21 3.35% 6.26 6.65 2101782 136574.34 1.61%
2024-03-06 6.25 6.27 0.02 0.32% 6.19 6.30 907698 56803.75 0.69%
2024-03-05 6.22 6.25 0.03 0.48% 6.17 6.28 872366 54266.42 0.67%
2024-03-04 6.15 6.22 0.10 1.63% 6.11 6.25 1174498 72737.33 0.90%
2024-03-01 6.05 6.12 0.07 1.16% 6.05 6.16 949277 58119.48 0.73%
2024-02-29 5.91 6.05 0.09 1.51% 5.91 6.05 911067 54580.32 0.70%
2024-02-28 6.04 5.96 -0.10 -1.65% 5.96 6.12 1157823 69976.27 0.89%
2024-02-27 5.92 6.06 0.11 1.85% 5.91 6.09 1055437 63650.09 0.81%
2024-02-26 6.10 5.95 -0.21 -3.41% 5.95 6.20 1434380 86726.80 1.10%
2024-02-23 6.11 6.16 0.07 1.15% 6.06 6.20 1165611 71601.48 0.89%
2024-02-22 6.00 6.09 0.07 1.16% 5.96 6.10 1121110 67754.01 0.86%
2024-02-21 5.92 6.02 0.12 2.03% 5.90 6.15 1503593 91008.36 1.15%
2024-02-20 5.87 5.90 0.00 0.00% 5.80 5.99 1212645 71695.95 0.93%
2024-02-19 5.76 5.90 0.20 3.51% 5.71 5.90 1540473 89554.09 1.18%
2024-02-08 5.75 5.70 -0.03 -0.52% 5.62 5.77 1498121 84972.55 1.15%
2024-02-07 5.63 5.73 0.08 1.42% 5.55 5.73 1676397 94852.30 1.28%
2024-02-06 5.41 5.65 0.15 2.73% 5.39 5.66 1536047 85172.83 1.17%
2024-02-05 5.43 5.50 -0.04 -0.72% 5.38 5.60 1406995 77359.48 1.08%