云铝股份(000807) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-01-19 | 6.82 | 6.90 | 6.66 | 6.79 | -0.10 | -1.45 | 679,097 | 45,952 | 3.48 | 2.41 |
| 2021-01-18 | 6.76 | 6.98 | 6.67 | 6.89 | 0.11 | 1.62 | 827,042 | 56,759 | 4.57 | 2.94 |
| 2021-01-15 | 6.66 | 6.88 | 6.62 | 6.78 | 0.17 | 2.57 | 781,551 | 52,760 | 3.93 | 2.78 |
| 2021-01-14 | 6.53 | 6.72 | 6.40 | 6.61 | -0.05 | -0.75 | 889,107 | 58,421 | 4.80 | 3.16 |
| 2021-01-13 | 6.76 | 6.90 | 6.57 | 6.66 | -0.11 | -1.62 | 1,011,677 | 68,149 | 4.87 | 3.60 |
| 2021-01-12 | 6.63 | 6.81 | 6.58 | 6.77 | -0.07 | -1.02 | 1,087,029 | 72,646 | 3.36 | 3.86 |
| 2021-01-11 | 7.48 | 7.48 | 6.84 | 6.84 | -0.76 | -10.00 | 1,582,342 | 110,760 | 8.42 | 5.62 |
| 2021-01-08 | 8.02 | 8.08 | 7.45 | 7.60 | -0.37 | -4.64 | 1,337,827 | 101,907 | 7.90 | 4.75 |
| 2021-01-07 | 7.63 | 8.16 | 7.51 | 7.97 | 0.24 | 3.10 | 1,726,298 | 135,854 | 8.41 | 6.13 |
| 2021-01-06 | 8.23 | 8.28 | 7.65 | 7.73 | -0.45 | -5.50 | 1,476,951 | 116,969 | 7.70 | 5.25 |
| 2021-01-05 | 7.79 | 8.41 | 7.66 | 8.18 | 0.42 | 5.41 | 1,731,322 | 138,338 | 9.66 | 6.64 |
| 2021-01-04 | 7.49 | 7.89 | 7.30 | 7.76 | 0.23 | 3.05 | 1,334,588 | 102,707 | 7.84 | 5.12 |
