云铝股份( 000807.SZ 深证) 大小非近期解禁信息： | 解禁时间 | 解禁股份(万股) | 占比% | 批次 |
|---|
| 2019-11-20 | 17705.680 | 6.792% | 2 | | 2019-11-21 | 17705.700 | 6.790% | 增发 | | 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 | 5.29 | 5.34 | 5.25 | 5.29 | 0.38% | -0.13% | 1.11% | 28,993,600 | 153,581,000 | 54% | 5.30 | 0.23% | 5.30 | -0.45% | 5.32 | -0.21% | 5.23 | 0.42% | 0.35% |  |
| 2019-09-11 | 5.28 | 5.33 | 5.25 | 5.27 | 0.00% | -0.28% | 1.15% | 29,858,900 | 157,811,000 | 54% | 5.29 | -0.34% | 5.32 | -0.17% | 5.33 | 0.60% | 5.21 | 0.21% | 0.35% | |
| 2019-09-10 | 5.30 | 5.41 | 5.26 | 5.27 | -1.68% | -0.62% | 1.37% | 49,915,600 | 264,684,000 | 90% | 5.30 | -0.73% | 5.33 | -0.28% | 5.30 | 0.82% | 5.20 | 0.23% | 0.37% | |
| 2019-09-09 | 5.35 | 5.50 | 5.21 | 5.36 | 0.37% | 0.34% | 3.34% | 91,187,700 | 487,106,000 | 167% | 5.34 | 0.17% | 5.34 | 1.19% | 5.26 | 1.08% | 5.19 | 0.54% | 0.41% | |
| 2019-09-06 | 5.38 | 5.43 | 5.28 | 5.34 | -0.93% | 0.13% | 3.51% | 41,599,200 | 221,835,000 | 79% | 5.33 | -0.37% | 5.28 | 1.46% | 5.20 | 0.80% | 5.16 | 0.25% | 0.45% | |
| 2019-09-05 | 5.25 | 5.45 | 5.20 | 5.39 | 3.26% | 0.69% | 4.74% | 84,241,800 | 450,917,000 | 163% | 5.35 | 3.20% | 5.21 | 2.22% | 5.16 | 1.72% | 5.15 | 0.65% | 0.50% | |
| 2019-09-04 | 5.05 | 5.31 | 5.03 | 5.22 | 4.82% | 0.64% | 2.09% | 87,695,500 | 454,858,000 | 172% | 5.19 | 4.37% | 5.09 | 1.70% | 5.07 | 0.94% | 5.11 | 0.29% | 0.56% | |
| 2019-09-03 | 5.05 | 5.05 | 4.90 | 4.98 | -1.19% | 0.20% | -2.31% | 45,833,400 | 227,793,000 | 85% | 4.97 | -1.00% | 5.01 | -0.44% | 5.03 | -0.89% | 5.10 | 0.06% | 0.75% | |
| 2019-09-02 | 4.98 | 5.07 | 4.95 | 5.04 | 1.20% | 0.40% | -1.08% | 38,012,300 | 190,837,000 | 59% | 5.02 | -0.34% | 5.03 | -0.36% | 5.07 | -0.78% | 5.10 | 0.43% | 1.29% | |
| 2019-08-30 | 5.06 | 5.11 | 4.96 | 4.98 | 0.20% | -1.13% | -1.83% | 38,345,600 | 193,141,000 | 60% | 5.04 | 0.14% | 5.05 | -0.92% | 5.11 | -0.37% | 5.07 | 0.36% | 1.31% | |
| 2019-08-29 | 5.09 | 5.13 | 4.95 | 4.97 | -2.17% | -1.19% | -1.68% | 49,623,000 | 249,625,000 | 79% | 5.03 | -1.08% | 5.09 | -1.16% | 5.13 | -0.49% | 5.06 | 0.50% | 1.30% | |
| 2019-08-28 | 5.11 | 5.15 | 5.04 | 5.08 | -1.17% | -0.10% | 0.99% | 33,219,200 | 168,911,000 | 56% | 5.09 | -1.53% | 5.15 | -0.29% | 5.15 | 0.19% | 5.03 | 0.42% | 1.24% | |
| 2019-08-27 | 5.17 | 5.27 | 5.11 | 5.14 | 0.19% | -0.46% | 2.62% | 49,861,400 | 257,500,000 | 87% | 5.16 | -0.27% | 5.17 | 0.10% | 5.14 | 0.72% | 5.01 | 0.62% | 1.17% | |
| 2019-08-26 | 5.03 | 5.32 | 5.03 | 5.13 | 0.20% | -0.93% | 3.05% | 73,212,900 | 379,089,000 | 137% | 5.18 | 0.37% | 5.16 | 0.72% | 5.11 | 1.13% | 4.98 | 0.95% | 1.06% | |
| 2019-08-23 | 5.18 | 5.24 | 5.11 | 5.12 | -0.97% | -0.76% | 3.83% | 36,365,000 | 187,601,000 | 77% | 5.16 | 0.18% | 5.13 | 0.85% | 5.05 | 0.86% | 4.93 | 0.76% | 0.94% | |
| 2019-08-22 | 5.11 | 5.20 | 5.07 | 5.17 | 1.57% | 0.39% | 5.64% | 63,401,700 | 326,527,000 | 139% | 5.15 | 1.00% | 5.08 | 1.40% | 5.01 | 1.40% | 4.89 | 1.22% | 0.82% | |
| 2019-08-21 | 4.97 | 5.17 | 4.96 | 5.09 | 0.99% | -0.18% | 5.27% | 94,834,000 | 483,514,000 | 229% | 5.10 | 0.99% | 5.01 | 1.77% | 4.94 | 1.84% | 4.84 | 2.13% | 0.65% | |
| 2019-08-20 | 4.79 | 5.20 | 4.79 | 5.04 | 6.55% | -0.18% | 6.46% | 155,118,800 | 783,167,000 | 442% | 5.05 | 8.23% | 4.93 | 7.41% | 4.85 | 6.41% | 4.73 | 5.53% | 0.35% | |
| 2019-08-19 | 4.63 | 4.75 | 4.58 | 4.73 | 3.28% | 1.39% | 5.44% | 38,582,500 | 179,980,000 | 157% | 4.67 | 1.52% | 4.59 | 1.48% | 4.56 | 1.36% | 4.49 | 0.58% | -0.32% | |
| 2019-08-16 | 4.55 | 4.65 | 4.52 | 4.58 | 1.33% | -0.33% | 2.69% | 26,683,300 | 122,610,000 | 116% | 4.60 | 2.82% | 4.52 | 0.98% | 4.50 | 0.83% | 4.46 | 0.29% | -0.45% | |
| 2019-08-15 | 4.40 | 4.55 | 4.36 | 4.52 | 0.44% | 1.14% | 1.64% | 27,329,100 | 122,139,000 | 117% | 4.47 | -0.40% | 4.48 | 0.38% | 4.46 | 0.02% | 4.45 | -0.16% | -0.56% | |
| 2019-08-14 | 4.54 | 4.54 | 4.43 | 4.50 | 0.67% | 0.29% | 1.03% | 18,921,700 | 84,906,000 | 85% | 4.49 | 0.27% | 4.46 | 0.36% | 4.46 | 0.16% | 4.45 | -0.22% | -0.56% | |
| 2019-08-13 | 4.42 | 4.53 | 4.42 | 4.47 | 0.00% | -0.11% | 0.13% | 18,348,900 | 82,119,000 | 82% | 4.48 | 1.66% | 4.44 | 0.00% | 4.45 | 0.86% | 4.46 | -0.47% | -0.54% | |
| 2019-08-12 | 4.36 | 4.47 | 4.33 | 4.47 | 2.52% | 1.54% | -0.33% | 14,390,100 | 63,339,000 | 61% | 4.40 | -0.95% | 4.44 | -0.27% | 4.41 | -0.41% | 4.49 | -0.31% | -0.49% | |
| 2019-08-09 | 4.49 | 4.50 | 4.36 | 4.36 | -1.58% | -1.89% | -3.09% | 19,432,100 | 86,354,000 | 82% | 4.44 | -0.56% | 4.46 | 1.07% | 4.43 | -0.16% | 4.50 | -0.38% | -0.45% | |
| 2019-08-08 | 4.48 | 4.53 | 4.43 | 4.43 | -0.67% | -0.87% | -1.90% | 22,856,300 | 102,145,000 | 96% | 4.47 | 0.40% | 4.41 | -0.23% | 4.44 | -0.29% | 4.52 | -0.46% | -0.41% | |
| 2019-08-07 | 4.35 | 4.51 | 4.35 | 4.46 | 3.00% | 0.20% | -1.70% | 32,493,100 | 144,621,000 | 133% | 4.45 | 2.82% | 4.42 | -0.11% | 4.45 | -0.56% | 4.54 | -0.90% | -0.33% | |
| 2019-08-06 | 4.40 | 4.45 | 4.19 | 4.33 | -3.56% | 0.02% | -5.42% | 35,461,300 | 153,508,000 | 136% | 4.33 | -4.33% | 4.42 | -2.15% | 4.48 | -2.08% | 4.58 | -1.14% | -0.20% | |
| 2019-08-05 | 4.49 | 4.57 | 4.47 | 4.49 | 0.00% | -0.77% | -3.04% | 19,250,800 | 87,113,000 | 78% | 4.53 | 1.03% | 4.52 | -0.55% | 4.57 | -0.28% | 4.63 | -0.73% | -0.04% | |
| 2019-08-02 | 4.48 | 4.52 | 4.43 | 4.49 | 0.00% | 0.25% | -3.75% | 24,856,900 | 111,334,000 | 88% | 4.48 | -2.03% | 4.55 | -1.67% | 4.58 | -0.80% | 4.67 | -0.83% | 0.10% | | |
|
