云铝股份( 000807.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 4.70 | 4.86 | 4.68 | 4.81 | 3.66% | 0.52% | 4.09% | 59,287,500 | 283,699,000 | 200% | 4.79 | 2.51% | 4.73 | 1.42% | 4.70 | 1.29% | 4.62 | 0.65% | -0.43% |  |
| 2019-07-18 | 4.65 | 4.71 | 4.63 | 4.64 | 0.00% | -0.60% | 1.07% | 25,118,800 | 117,255,000 | 95% | 4.67 | 0.37% | 4.66 | 0.19% | 4.64 | 0.63% | 4.59 | -0.13% | -0.54% |  |
| 2019-07-17 | 4.64 | 4.68 | 4.62 | 4.64 | -0.43% | -0.24% | 0.94% | 21,952,900 | 102,106,000 | 84% | 4.65 | -0.43% | 4.66 | 0.54% | 4.61 | 0.63% | 4.60 | -0.22% | -0.54% | |
| 2019-07-16 | 4.62 | 4.74 | 4.62 | 4.66 | 0.22% | -0.24% | 1.15% | 28,821,100 | 134,627,000 | 109% | 4.67 | 0.56% | 4.63 | 1.03% | 4.58 | 0.95% | 4.61 | -0.41% | -0.52% | |
| 2019-07-15 | 4.62 | 4.69 | 4.58 | 4.65 | 2.65% | 0.11% | 0.52% | 39,064,200 | 181,452,000 | 144% | 4.65 | 2.79% | 4.58 | 1.66% | 4.54 | 0.55% | 4.63 | -0.45% | -0.46% | |
| 2019-07-12 | 4.52 | 4.55 | 4.47 | 4.53 | 0.00% | 0.24% | -2.52% | 16,249,500 | 73,433,000 | 58% | 4.52 | -0.42% | 4.51 | 0.33% | 4.52 | -0.64% | 4.65 | -0.36% | -0.41% | |
| 2019-07-11 | 4.50 | 4.59 | 4.45 | 4.53 | 2.03% | -0.18% | -2.87% | 31,035,900 | 140,834,000 | 100% | 4.54 | 1.91% | 4.49 | -0.29% | 4.54 | -0.79% | 4.66 | -0.66% | -0.38% | |
| 2019-07-10 | 4.49 | 4.50 | 4.42 | 4.44 | -0.89% | -0.29% | -5.43% | 19,424,700 | 86,494,000 | 62% | 4.45 | -0.43% | 4.51 | -1.31% | 4.58 | -1.12% | 4.70 | -0.78% | -0.30% | |
| 2019-07-09 | 4.52 | 4.54 | 4.43 | 4.48 | -0.88% | 0.18% | -5.33% | 29,491,600 | 131,896,000 | 88% | 4.47 | -1.99% | 4.57 | -1.87% | 4.63 | -1.70% | 4.73 | -1.05% | -0.20% | |
| 2019-07-08 | 4.73 | 4.73 | 4.51 | 4.52 | -4.03% | -0.94% | -5.48% | 35,993,900 | 164,244,000 | 102% | 4.56 | -3.29% | 4.65 | -1.82% | 4.71 | -1.32% | 4.78 | -0.87% | -0.04% | |
| 2019-07-05 | 4.74 | 4.77 | 4.68 | 4.71 | -0.21% | -0.17% | -2.36% | 19,094,300 | 90,092,000 | 53% | 4.72 | -0.51% | 4.74 | -0.82% | 4.78 | 0.27% | 4.82 | -0.45% | 0.11% | |
| 2019-07-04 | 4.76 | 4.79 | 4.69 | 4.72 | -0.21% | -0.46% | -2.60% | 22,211,900 | 105,322,000 | 55% | 4.74 | -0.23% | 4.78 | -0.36% | 4.76 | -0.40% | 4.85 | -0.12% | 0.24% | |
| 2019-07-03 | 4.83 | 4.83 | 4.72 | 4.73 | -2.07% | -0.48% | -2.51% | 25,754,700 | 122,408,000 | 58% | 4.75 | -1.43% | 4.80 | 0.57% | 4.78 | -0.50% | 4.85 | 0.00% | 0.31% | |
| 2019-07-02 | 4.83 | 4.87 | 4.76 | 4.83 | -0.21% | 0.17% | -0.45% | 32,761,800 | 157,965,000 | 73% | 4.82 | 0.46% | 4.77 | -0.15% | 4.81 | -0.50% | 4.85 | 0.14% | 0.35% | |
| 2019-07-01 | 4.80 | 4.84 | 4.75 | 4.84 | 3.20% | 0.83% | -0.10% | 36,737,800 | 176,333,000 | 83% | 4.80 | 2.00% | 4.78 | -0.56% | 4.83 | -0.56% | 4.85 | 0.10% | 0.33% | |
| 2019-06-28 | 4.83 | 4.83 | 4.62 | 4.69 | -3.10% | -0.34% | -3.10% | 46,761,500 | 220,073,000 | 104% | 4.71 | -3.13% | 4.80 | -1.72% | 4.86 | -1.04% | 4.84 | -0.06% | 0.28% | |
| 2019-06-27 | 4.84 | 4.91 | 4.82 | 4.84 | 0.41% | -0.37% | -0.06% | 28,006,700 | 136,055,000 | 64% | 4.86 | -0.43% | 4.89 | -0.43% | 4.91 | 0.18% | 4.84 | 0.15% | 0.25% | |
| 2019-06-26 | 4.92 | 4.95 | 4.81 | 4.82 | -2.82% | -1.21% | -0.33% | 37,652,200 | 183,718,000 | 87% | 4.88 | -0.57% | 4.91 | -0.28% | 4.90 | 0.29% | 4.84 | 0.19% | 0.21% | |
| 2019-06-25 | 4.93 | 4.98 | 4.82 | 4.96 | 0.81% | 1.08% | 2.76% | 51,289,300 | 251,692,000 | 115% | 4.91 | -0.49% | 4.92 | 0.45% | 4.88 | 0.49% | 4.83 | 0.52% | 0.19% | |
| 2019-06-24 | 4.87 | 5.01 | 4.85 | 4.92 | 0.41% | -0.22% | 2.46% | 46,164,300 | 227,616,000 | 105% | 4.93 | 0.10% | 4.90 | 0.74% | 4.86 | 0.73% | 4.80 | 0.61% | 0.10% | |
| 2019-06-21 | 4.90 | 5.02 | 4.86 | 4.90 | 0.00% | -0.53% | 2.66% | 63,639,800 | 313,497,000 | 153% | 4.93 | 1.61% | 4.86 | 1.31% | 4.83 | 1.07% | 4.77 | 0.87% | 0.03% | |
| 2019-06-20 | 4.78 | 4.95 | 4.74 | 4.90 | 2.94% | 1.07% | 3.55% | 62,197,000 | 301,525,000 | 163% | 4.85 | 1.25% | 4.80 | 1.12% | 4.77 | 0.65% | 4.73 | 0.57% | -0.06% | |
| 2019-06-19 | 4.82 | 4.86 | 4.74 | 4.76 | 1.49% | -0.58% | 1.17% | 40,373,200 | 193,319,000 | 116% | 4.79 | 2.13% | 4.75 | 0.49% | 4.74 | -0.08% | 4.71 | 0.36% | -0.13% | |
| 2019-06-18 | 4.73 | 4.74 | 4.65 | 4.69 | -1.05% | 0.04% | 0.04% | 22,358,800 | 104,823,000 | 65% | 4.69 | -1.03% | 4.72 | -0.30% | 4.75 | 0.17% | 4.69 | -0.04% | -0.20% | |
| 2019-06-17 | 4.67 | 4.79 | 4.60 | 4.74 | 2.38% | 0.06% | 1.07% | 38,140,400 | 180,689,000 | 105% | 4.74 | 0.11% | 4.74 | -0.48% | 4.74 | 0.53% | 4.69 | -0.34% | -0.18% | |
| 2019-06-14 | 4.77 | 4.84 | 4.62 | 4.63 | -2.53% | -2.16% | -1.61% | 44,063,800 | 208,491,000 | 116% | 4.73 | -0.34% | 4.76 | 0.40% | 4.71 | 0.64% | 4.71 | -0.36% | -0.14% | |
| 2019-06-13 | 4.73 | 4.79 | 4.70 | 4.75 | 0.42% | 0.04% | 0.57% | 29,237,300 | 138,817,000 | 72% | 4.75 | -0.90% | 4.74 | 0.89% | 4.68 | 0.36% | 4.72 | -0.25% | -0.15% | |
| 2019-06-12 | 4.72 | 4.87 | 4.70 | 4.73 | -0.21% | -1.27% | -0.11% | 54,754,600 | 262,303,000 | 128% | 4.79 | 2.33% | 4.70 | 2.04% | 4.67 | 1.11% | 4.74 | -0.06% | -0.11% | |
| 2019-06-11 | 4.54 | 4.76 | 4.51 | 4.74 | 4.41% | 1.24% | 0.04% | 47,949,400 | 224,480,000 | 110% | 4.68 | 3.29% | 4.61 | 0.83% | 4.62 | -0.13% | 4.74 | -0.32% | -0.07% | |
| 2019-06-10 | 4.51 | 4.59 | 4.46 | 4.54 | 0.00% | 0.15% | -4.48% | 24,594,700 | 111,496,000 | 51% | 4.53 | 0.02% | 4.57 | -0.76% | 4.62 | -1.62% | 4.75 | -0.11% | 0.00% | | |
|
