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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 9.55 | 9.80 | 9.55 | 9.55 | -9.99% | -0.35% | -3.22% | 203,287,200 | 1,948,209,000 | 108% | 9.58 | -10.11% | 10.11 | -1.83% | 10.17 | -0.75% | 9.87 | 1.36% | 2.72% |  |
| 2021-02-25 | 10.41 | 10.74 | 10.41 | 10.61 | 8.71% | -0.49% | 8.98% | 234,429,100 | 2,499,573,000 | 144% | 10.66 | 7.01% | 10.30 | 1.16% | 10.25 | 1.63% | 9.74 | 3.03% | 2.75% |  |
| 2021-02-24 | 9.81 | 10.34 | 9.59 | 9.76 | -0.61% | -2.05% | 3.28% | 151,226,000 | 1,506,890,000 | 95% | 9.96 | -1.49% | 10.18 | 0.26% | 10.09 | 0.64% | 9.45 | 1.59% | 2.52% | |
| 2021-02-23 | 10.00 | 10.43 | 9.65 | 9.82 | -2.19% | -2.92% | 5.57% | 188,072,200 | 1,902,353,000 | 128% | 10.12 | -2.50% | 10.16 | 0.48% | 10.02 | 1.38% | 9.30 | 2.11% | 2.42% | |
| 2021-02-22 | 10.15 | 10.80 | 10.01 | 10.04 | 1.72% | -3.22% | 10.21% | 233,820,000 | 2,425,650,000 | 179% | 10.37 | 5.04% | 10.11 | 3.04% | 9.89 | 4.23% | 9.11 | 4.25% | 2.28% | |
| 2021-02-19 | 9.93 | 10.29 | 9.50 | 9.87 | -0.10% | -0.06% | 12.94% | 155,674,700 | 1,537,430,000 | 127% | 9.88 | -0.93% | 9.81 | 1.67% | 9.48 | 3.86% | 8.74 | 2.80% | 1.93% | |
| 2021-02-18 | 10.38 | 10.39 | 9.52 | 9.88 | 4.33% | -0.89% | 16.22% | 192,998,200 | 1,923,921,000 | 170% | 9.97 | 5.19% | 9.65 | 5.52% | 9.13 | 5.34% | 8.50 | 3.92% | 1.74% | |
| 2021-02-10 | 9.50 | 9.66 | 9.27 | 9.47 | -1.56% | -0.07% | 15.77% | 124,470,200 | 1,179,629,000 | 117% | 9.48 | 0.91% | 9.14 | 4.80% | 8.67 | 3.36% | 8.18 | 2.53% | 1.44% | |
| 2021-02-09 | 8.96 | 9.70 | 8.96 | 9.62 | 7.49% | 2.43% | 20.58% | 157,934,900 | 1,483,281,000 | 154% | 9.39 | 8.33% | 8.72 | 6.27% | 8.39 | 4.54% | 7.98 | 3.17% | 1.28% | |
| 2021-02-08 | 8.23 | 8.95 | 8.18 | 8.95 | 9.95% | 3.23% | 15.74% | 171,277,700 | 1,484,959,000 | 168% | 8.67 | 6.26% | 8.21 | 4.83% | 8.02 | 4.22% | 7.73 | 2.48% | 1.08% | |
| 2021-02-05 | 7.88 | 8.45 | 7.72 | 8.14 | 5.44% | -0.23% | 7.87% | 170,578,700 | 1,391,720,000 | 173% | 8.16 | 6.67% | 7.83 | 3.89% | 7.70 | 2.71% | 7.55 | 1.66% | 0.87% | |
| 2021-02-04 | 7.36 | 7.88 | 7.33 | 7.72 | 4.18% | 0.93% | 4.00% | 125,577,800 | 960,506,000 | 131% | 7.65 | 3.38% | 7.54 | 1.34% | 7.50 | 1.08% | 7.42 | 0.73% | 0.63% | |
| 2021-02-03 | 7.43 | 7.58 | 7.21 | 7.41 | -0.27% | 0.15% | 0.56% | 76,709,800 | 567,551,000 | 74% | 7.40 | -1.26% | 7.44 | -0.24% | 7.42 | 0.18% | 7.37 | 0.53% | 0.42% | |
| 2021-02-02 | 7.55 | 7.62 | 7.38 | 7.43 | -2.75% | -0.84% | 1.36% | 73,191,900 | 548,396,000 | 73% | 7.49 | 0.85% | 7.46 | 0.74% | 7.40 | 0.16% | 7.33 | 0.69% | 0.19% | |
| 2021-02-01 | 7.65 | 7.71 | 7.20 | 7.64 | 1.19% | 2.83% | 4.95% | 127,848,100 | 949,865,000 | 128% | 7.43 | -0.43% | 7.40 | 0.43% | 7.39 | 0.30% | 7.28 | 0.76% | -0.06% | |
| 2021-01-29 | 7.34 | 7.70 | 7.31 | 7.55 | 3.14% | 1.18% | 4.50% | 109,415,400 | 816,446,000 | 116% | 7.46 | 2.37% | 7.37 | 0.33% | 7.37 | 0.31% | 7.23 | 0.94% | -0.23% | |
| 2021-01-28 | 7.28 | 7.47 | 7.15 | 7.32 | -2.27% | 0.43% | 2.26% | 92,050,100 | 670,971,000 | 99% | 7.29 | -0.68% | 7.35 | -0.16% | 7.35 | 0.21% | 7.16 | 0.96% | -0.38% | |
| 2021-01-27 | 7.38 | 7.50 | 7.12 | 7.49 | 1.63% | 2.06% | 5.64% | 96,171,300 | 705,762,000 | 106% | 7.34 | -0.89% | 7.36 | -0.11% | 7.33 | 0.95% | 7.09 | 0.91% | -0.57% | |
| 2021-01-26 | 7.25 | 7.66 | 7.22 | 7.37 | 1.10% | -0.47% | 4.90% | 97,431,200 | 721,507,000 | 108% | 7.41 | 1.09% | 7.37 | 0.79% | 7.26 | 1.35% | 7.03 | 1.11% | -0.74% | |
| 2021-01-25 | 7.28 | 7.49 | 7.13 | 7.29 | -0.41% | -0.48% | 4.91% | 93,088,700 | 681,887,000 | 102% | 7.33 | -0.53% | 7.31 | 1.49% | 7.16 | 1.16% | 6.95 | 0.39% | -0.96% | |
| 2021-01-22 | 7.32 | 7.53 | 7.25 | 7.32 | -1.48% | -0.60% | 5.75% | 90,219,300 | 664,379,000 | 94% | 7.36 | 1.35% | 7.20 | 2.01% | 7.08 | 1.56% | 6.92 | -0.72% | -1.12% | |
| 2021-01-21 | 6.88 | 7.55 | 6.79 | 7.43 | 7.68% | 2.26% | 6.57% | 171,026,700 | 1,242,691,000 | 167% | 7.27 | 6.28% | 7.06 | 3.41% | 6.97 | 3.27% | 6.97 | -1.40% | -1.05% | |
| 2021-01-20 | 6.78 | 6.94 | 6.68 | 6.90 | 1.62% | 0.92% | -2.42% | 71,740,400 | 490,483,000 | 65% | 6.84 | 1.03% | 6.83 | 0.43% | 6.75 | 0.27% | 7.07 | -1.72% | -0.87% | |
| 2021-01-19 | 6.82 | 6.90 | 6.66 | 6.79 | -1.45% | 0.34% | -5.63% | 67,909,800 | 459,522,000 | 56% | 6.77 | -1.40% | 6.80 | 1.07% | 6.73 | 0.25% | 7.20 | -1.83% | -0.67% | |
| 2021-01-18 | 6.76 | 6.98 | 6.67 | 6.89 | 1.62% | 0.39% | -5.99% | 82,704,300 | 567,595,000 | 62% | 6.86 | 1.66% | 6.72 | 0.57% | 6.72 | -0.90% | 7.33 | -0.92% | -0.51% | |
| 2021-01-15 | 6.66 | 6.88 | 6.62 | 6.78 | 2.57% | 0.43% | -8.34% | 78,155,200 | 527,601,000 | 55% | 6.75 | 2.74% | 6.69 | 0.27% | 6.78 | -2.78% | 7.40 | -0.61% | -0.57% | |
| 2021-01-14 | 6.53 | 6.72 | 6.40 | 6.61 | -0.75% | 0.59% | -11.18% | 88,910,700 | 584,209,000 | 60% | 6.57 | -2.45% | 6.67 | -2.43% | 6.97 | -3.89% | 7.44 | -0.96% | -0.62% | |
| 2021-01-13 | 6.76 | 6.90 | 6.57 | 6.66 | -1.62% | -1.13% | -11.37% | 101,167,800 | 681,495,000 | 69% | 6.74 | 0.79% | 6.83 | -4.02% | 7.25 | -2.80% | 7.51 | -0.73% | -0.58% | |
| 2021-01-12 | 6.63 | 6.81 | 6.58 | 6.77 | -1.02% | 1.30% | -10.56% | 108,703,000 | 726,465,000 | 74% | 6.68 | -4.53% | 7.12 | -5.08% | 7.46 | -2.91% | 7.57 | -1.11% | -0.56% | |
| 2021-01-11 | 7.48 | 7.48 | 6.84 | 6.84 | 0.00% | -2.29% | -10.63% | 158,234,200 | 1,107,604,000 | 112% | 7.00 | -8.10% | 7.50 | -3.98% | 7.69 | -1.85% | 7.65 | -1.16% | -0.50% | | |
|
