网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

中国铝业 (601600)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.08
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.73 52周最低:2.74 H股:9.82(10.3%)

中国铝业(601600) 历史交易数据

      下载数据
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(%)
2020-09-223.073.093.033.05-0.06-1.93459,50014,0721.930.35
2020-09-213.123.153.103.110.000.00430,63213,4401.610.33
2020-09-183.023.123.023.110.092.98674,86320,7773.310.52
2020-09-173.053.053.003.02-0.03-0.98366,44211,0931.640.28
2020-09-163.043.073.033.050.000.00327,4129,9951.310.25
2020-09-153.063.073.033.05-0.01-0.33322,2079,8241.310.25
2020-09-143.063.093.053.060.010.33328,43810,0661.310.25
2020-09-113.053.063.023.050.010.33402,87412,2611.320.31
2020-09-103.153.163.043.04-0.10-3.18741,05722,9373.820.57
2020-09-093.093.163.083.140.020.64834,14426,1262.560.64
2020-09-083.063.133.053.120.061.96491,82815,2022.610.38
2020-09-073.073.133.053.060.000.00596,96018,4472.610.46
2020-09-043.033.073.023.06-0.02-0.65453,02113,8081.620.35
2020-09-033.113.143.063.08-0.03-0.96574,71117,8282.570.44
2020-09-023.163.173.093.11-0.06-1.89726,94122,6822.520.56
2020-09-013.163.183.153.170.010.32495,80115,6770.950.38
2020-08-313.203.243.153.16-0.04-1.25811,21525,9962.810.62
2020-08-283.163.203.113.200.020.63804,09225,3432.830.61
2020-08-273.183.213.163.18-0.01-0.31537,55317,1081.570.41
2020-08-263.213.263.183.19-0.03-0.93635,25420,3742.480.49
2020-08-253.283.283.213.22-0.05-1.53551,82017,8902.140.42
2020-08-243.293.293.263.27-0.02-0.61444,52814,5450.910.34
2020-08-213.273.343.263.290.030.92651,41821,5252.450.50
2020-08-203.303.303.253.26-0.05-1.51607,12019,8501.510.46
2020-08-193.353.363.303.31-0.02-0.60762,07025,4001.800.58
2020-08-183.323.373.303.330.020.60818,17627,3012.110.63
2020-08-173.253.333.243.310.061.85975,03632,0912.770.75
2020-08-143.233.263.183.250.030.93698,44622,4632.480.53
2020-08-133.243.253.213.22-0.01-0.31620,45020,0501.240.47
2020-08-123.253.273.183.23-0.05-1.521,005,84932,3352.740.77
2020-08-113.373.413.273.28-0.08-2.381,097,44236,7034.170.84
2020-08-103.333.463.283.36-0.01-0.301,061,06435,7775.340.81
2020-08-073.463.463.333.37-0.11-3.161,457,97249,4313.741.11
2020-08-063.423.533.403.480.051.461,891,20965,4493.791.45
2020-08-053.423.453.343.430.030.881,526,78851,8053.241.17
2020-08-043.373.443.353.400.030.891,750,73759,4202.671.34
2020-08-033.303.373.273.370.082.431,531,58750,8983.041.17
2020-07-313.283.343.243.29-0.01-0.301,286,01342,2593.030.98
2020-07-303.323.383.263.300.010.301,456,19548,2293.651.11
2020-07-293.263.313.193.290.020.611,530,67649,8213.671.17
2020-07-283.343.433.233.270.010.311,758,60858,4326.141.34
2020-07-273.253.353.233.260.030.931,201,05939,4103.720.92
2020-07-243.363.403.213.23-0.16-4.721,444,89347,6575.601.10
2020-07-233.383.423.293.39-0.01-0.291,330,96244,8103.821.02
2020-07-223.523.553.383.40-0.03-0.871,574,32854,5014.961.20
2020-07-213.573.573.393.43-0.04-1.151,867,85964,7895.191.43
2020-07-203.163.473.163.470.3210.162,059,16069,0029.841.57
2020-07-173.213.243.103.15-0.07-2.171,364,16443,1424.351.04
2020-07-163.363.433.193.22-0.15-4.451,329,67644,0737.121.02
2020-07-153.503.513.363.37-0.05-1.461,312,17844,8924.391.00
2020-07-143.423.543.373.42-0.04-1.161,541,91753,0944.911.18
2020-07-133.403.513.383.460.092.671,706,81259,0713.861.31
2020-07-103.503.513.353.37-0.20-5.601,884,36764,5214.481.44
2020-07-093.413.613.383.570.164.692,921,431101,9416.742.23
2020-07-083.253.453.223.410.133.962,642,28188,4567.012.02
2020-07-073.423.483.263.28-0.01-0.303,062,419103,1586.692.34
2020-07-063.033.293.033.290.3010.032,771,25988,4668.702.12
2020-07-032.883.022.872.990.113.821,568,12546,4415.211.20
2020-07-022.792.882.792.880.072.491,209,47034,4093.200.92
2020-07-012.762.812.742.810.051.81631,46217,5732.540.48
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020