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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-25 | 5.44 | 5.47 | 5.34 | 5.40 | -0.37% | 0.26% | -5.40% | 27,792,700 | 149,695,000 | 55% | 5.39 | -1.14% | 5.53 | -2.63% | 5.76 | -0.69% | 5.71 | -0.16% | -0.27% |  |
| 2020-09-24 | 5.50 | 5.54 | 5.40 | 5.42 | -4.24% | -0.51% | -5.20% | 53,788,900 | 293,027,000 | 104% | 5.45 | -4.66% | 5.68 | -4.25% | 5.80 | -0.50% | 5.72 | -0.78% | -0.31% | |
| 2020-09-23 | 5.82 | 5.89 | 5.62 | 5.66 | -3.08% | -0.95% | -1.77% | 44,657,800 | 255,188,000 | 88% | 5.71 | -3.37% | 5.93 | 0.27% | 5.83 | 0.14% | 5.76 | -0.05% | -0.25% | |
| 2020-09-22 | 5.92 | 5.99 | 5.83 | 5.84 | -3.15% | -1.23% | 1.30% | 45,318,400 | 267,946,000 | 93% | 5.91 | -2.54% | 5.91 | 1.29% | 5.82 | 0.85% | 5.77 | 0.24% | -0.27% | |
| 2020-09-21 | 6.00 | 6.17 | 5.97 | 6.03 | 1.86% | -0.61% | 4.85% | 74,661,200 | 452,978,000 | 155% | 6.07 | 4.98% | 5.84 | 2.82% | 5.77 | 2.21% | 5.75 | 0.74% | -0.37% | |
| 2020-09-18 | 5.55 | 5.98 | 5.54 | 5.92 | 6.86% | 2.44% | 3.70% | 86,542,000 | 500,167,000 | 175% | 5.78 | 4.69% | 5.68 | 2.18% | 5.65 | 1.24% | 5.71 | 0.21% | -0.53% | |
| 2020-09-17 | 5.57 | 5.63 | 5.42 | 5.54 | -1.07% | 0.36% | -2.76% | 37,602,000 | 207,551,000 | 77% | 5.52 | -1.13% | 5.56 | -0.54% | 5.58 | -1.54% | 5.70 | -0.54% | -0.68% | |
| 2020-09-16 | 5.60 | 5.64 | 5.53 | 5.60 | -0.53% | 0.30% | -2.23% | 29,783,400 | 166,285,000 | 60% | 5.58 | 0.16% | 5.59 | -0.20% | 5.67 | -0.49% | 5.73 | -0.69% | -0.64% | |
| 2020-09-15 | 5.60 | 5.64 | 5.50 | 5.63 | 0.90% | 1.00% | -2.39% | 35,346,700 | 197,006,000 | 65% | 5.57 | -0.50% | 5.60 | -1.91% | 5.70 | -0.52% | 5.77 | -0.64% | -0.61% | |
| 2020-09-14 | 5.67 | 5.74 | 5.51 | 5.58 | -0.71% | -0.39% | -3.88% | 37,820,600 | 211,883,000 | 70% | 5.60 | -0.20% | 5.71 | -0.68% | 5.73 | -0.59% | 5.81 | -1.07% | -0.56% | |
| 2020-09-11 | 5.64 | 5.71 | 5.49 | 5.62 | -1.06% | 0.12% | -4.23% | 46,108,900 | 258,803,000 | 80% | 5.61 | -3.87% | 5.75 | -0.71% | 5.76 | -0.26% | 5.87 | -0.53% | -0.42% | |
| 2020-09-10 | 5.79 | 5.98 | 5.67 | 5.68 | -1.39% | -2.72% | -3.71% | 62,484,100 | 364,855,000 | 112% | 5.84 | 1.46% | 5.79 | 0.30% | 5.77 | -0.05% | 5.90 | -0.19% | -0.34% | |
| 2020-09-09 | 5.76 | 5.84 | 5.66 | 5.76 | -1.54% | 0.09% | -2.54% | 42,239,000 | 243,092,000 | 78% | 5.76 | 0.05% | 5.77 | 0.26% | 5.78 | -0.81% | 5.91 | -0.27% | -0.32% | |
| 2020-09-08 | 5.68 | 5.88 | 5.59 | 5.85 | 3.17% | 1.70% | -1.28% | 54,710,700 | 314,691,000 | 99% | 5.75 | -0.73% | 5.76 | -0.62% | 5.82 | -0.89% | 5.93 | -0.72% | -0.25% | |
| 2020-09-07 | 5.75 | 5.93 | 5.61 | 5.67 | -0.70% | -2.14% | -5.01% | 66,136,900 | 383,182,000 | 114% | 5.79 | 1.38% | 5.79 | -1.13% | 5.88 | -1.66% | 5.97 | -0.85% | -0.19% | |
| 2020-09-04 | 5.72 | 5.79 | 5.64 | 5.71 | -3.22% | -0.09% | -5.15% | 58,573,200 | 334,723,000 | 100% | 5.72 | -2.89% | 5.86 | -1.96% | 5.98 | -0.96% | 6.02 | -1.33% | -0.13% | |
| 2020-09-03 | 5.91 | 5.95 | 5.83 | 5.90 | -1.01% | 0.25% | -3.29% | 45,146,000 | 265,700,000 | 70% | 5.89 | -1.24% | 5.97 | -1.84% | 6.03 | -0.28% | 6.10 | -0.10% | -0.12% | |
| 2020-09-02 | 6.10 | 6.12 | 5.90 | 5.96 | -2.77% | 0.02% | -2.41% | 70,059,700 | 417,486,000 | 108% | 5.96 | -2.50% | 6.09 | -0.43% | 6.05 | -0.03% | 6.11 | -0.42% | -0.31% | |
| 2020-09-01 | 6.15 | 6.18 | 6.05 | 6.13 | 0.33% | 0.29% | -0.05% | 36,501,200 | 223,100,000 | 56% | 6.11 | -1.45% | 6.11 | 0.58% | 6.05 | -0.10% | 6.13 | -0.10% | -0.39% | |
| 2020-08-31 | 6.11 | 6.33 | 6.08 | 6.11 | 0.49% | -1.48% | -0.47% | 68,032,500 | 421,938,000 | 101% | 6.20 | 3.80% | 6.08 | 1.95% | 6.06 | -0.10% | 6.14 | 0.29% | -0.54% | |
| 2020-08-28 | 5.91 | 6.09 | 5.85 | 6.08 | 2.53% | 1.76% | -0.67% | 44,611,900 | 266,540,000 | 61% | 5.98 | 0.13% | 5.96 | -1.05% | 6.06 | -1.43% | 6.12 | 0.25% | -0.71% | |
| 2020-08-27 | 5.95 | 6.05 | 5.90 | 5.93 | 0.00% | -0.62% | -2.88% | 35,888,000 | 214,130,000 | 47% | 5.97 | 0.34% | 6.02 | -1.29% | 6.15 | 0.08% | 6.11 | 0.10% | -0.83% | |
| 2020-08-26 | 6.06 | 6.09 | 5.80 | 5.93 | -1.98% | -0.29% | -2.79% | 56,182,900 | 334,136,000 | 72% | 5.95 | -2.52% | 6.10 | -1.93% | 6.15 | -0.57% | 6.10 | 0.36% | -0.91% | |
| 2020-08-25 | 6.30 | 6.30 | 6.01 | 6.05 | -3.97% | -0.84% | -0.46% | 81,745,600 | 498,731,000 | 102% | 6.10 | -2.51% | 6.22 | 0.21% | 6.18 | -0.24% | 6.08 | -0.13% | -1.02% | |
| 2020-08-24 | 6.21 | 6.32 | 6.19 | 6.30 | 0.64% | 0.67% | 3.52% | 57,477,400 | 359,670,000 | 72% | 6.26 | -0.51% | 6.21 | 0.32% | 6.20 | 0.65% | 6.09 | -0.20% | -1.03% | |
| 2020-08-21 | 6.10 | 6.43 | 6.07 | 6.26 | 3.99% | -0.48% | 2.66% | 118,384,800 | 744,666,000 | 133% | 6.29 | 4.75% | 6.19 | 0.96% | 6.16 | 1.55% | 6.10 | -1.22% | -1.06% | |
| 2020-08-20 | 6.09 | 6.09 | 5.93 | 6.02 | -2.43% | 0.25% | -2.48% | 59,394,500 | 356,658,000 | 61% | 6.01 | -2.83% | 6.13 | 0.00% | 6.06 | 0.15% | 6.17 | -2.00% | -0.90% | |
| 2020-08-19 | 6.19 | 6.27 | 6.07 | 6.17 | 0.16% | -0.16% | -2.05% | 81,370,700 | 502,885,000 | 76% | 6.18 | 0.07% | 6.13 | 1.54% | 6.05 | 1.29% | 6.30 | -1.24% | -0.64% | |
| 2020-08-18 | 6.20 | 6.30 | 6.10 | 6.16 | -0.65% | -0.26% | -3.42% | 75,242,500 | 464,704,000 | 65% | 6.18 | 2.00% | 6.04 | 1.21% | 5.98 | -0.12% | 6.38 | -1.60% | -0.50% | |
| 2020-08-17 | 5.94 | 6.21 | 5.86 | 6.20 | 0.00% | 2.39% | -4.35% | 97,934,100 | 593,009,000 | 76% | 6.06 | 3.33% | 5.97 | 1.48% | 5.98 | -1.01% | 6.48 | -1.46% | -0.29% | | |
|
