常铝股份( 002160.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-17 | 3.33 | 3.34 | 3.20 | 3.23 | -3.00% | -0.86% | -2.27% | 4,236,300 | 13,800,000 | 76% | 3.26 | -2.40% | 3.31 | -0.78% | 3.32 | -0.72% | 3.31 | 0.24% | 0.54% |  |
| 2019-09-16 | 3.33 | 3.37 | 3.31 | 3.33 | 0.00% | -0.24% | 1.00% | 3,969,900 | 13,250,000 | 72% | 3.34 | 0.42% | 3.33 | 0.12% | 3.34 | 0.24% | 3.30 | 0.46% | 0.56% |  |
| 2019-09-12 | 3.33 | 3.34 | 3.30 | 3.33 | 0.60% | 0.18% | 1.46% | 3,922,800 | 13,040,000 | 70% | 3.32 | -0.18% | 3.33 | -0.54% | 3.33 | 0.24% | 3.28 | 0.37% | 0.55% | |
| 2019-09-11 | 3.33 | 3.36 | 3.31 | 3.31 | -1.19% | -0.60% | 1.22% | 5,217,200 | 17,374,000 | 91% | 3.33 | 0.12% | 3.35 | 0.30% | 3.33 | 0.42% | 3.27 | 0.49% | 0.60% | |
| 2019-09-10 | 3.32 | 3.36 | 3.31 | 3.35 | -0.30% | 0.72% | 2.95% | 7,380,100 | 24,543,000 | 130% | 3.33 | -1.07% | 3.34 | 0.36% | 3.31 | 0.52% | 3.25 | 0.68% | 0.59% | |
| 2019-09-09 | 3.30 | 3.51 | 3.25 | 3.36 | 3.07% | -0.06% | 3.96% | 12,360,500 | 41,559,000 | 234% | 3.36 | 3.07% | 3.32 | 2.03% | 3.29 | 1.92% | 3.23 | 1.57% | 0.56% | |
| 2019-09-06 | 3.28 | 3.29 | 3.24 | 3.26 | 0.00% | -0.06% | 2.45% | 3,512,800 | 11,459,000 | 75% | 3.26 | -0.37% | 3.26 | 0.49% | 3.23 | 0.62% | 3.18 | 0.38% | 0.43% | |
| 2019-09-05 | 3.26 | 3.30 | 3.22 | 3.26 | 0.62% | -0.43% | 2.84% | 5,361,700 | 17,554,000 | 119% | 3.27 | 1.27% | 3.24 | 1.03% | 3.21 | 0.56% | 3.17 | 0.64% | 0.42% | |
| 2019-09-04 | 3.19 | 3.27 | 3.18 | 3.24 | 1.57% | 0.22% | 2.86% | 4,759,000 | 15,388,000 | 108% | 3.23 | 0.97% | 3.21 | 0.88% | 3.19 | 0.57% | 3.15 | 0.54% | 0.38% | |
| 2019-09-03 | 3.23 | 3.25 | 3.18 | 3.19 | -0.31% | -0.37% | 1.82% | 3,522,500 | 11,279,000 | 80% | 3.20 | 0.44% | 3.18 | 0.00% | 3.18 | 0.51% | 3.13 | 0.03% | 0.35% | |
| 2019-09-02 | 3.12 | 3.21 | 3.12 | 3.20 | 2.56% | 0.38% | 2.17% | 5,297,400 | 16,890,000 | 104% | 3.19 | 1.05% | 3.18 | 0.47% | 3.16 | 0.73% | 3.13 | 0.45% | 0.48% | |
| 2019-08-30 | 3.22 | 3.22 | 3.10 | 3.12 | -1.58% | -1.11% | 0.06% | 4,815,400 | 15,192,000 | 95% | 3.16 | -1.16% | 3.17 | 0.41% | 3.14 | 0.32% | 3.12 | 0.39% | 0.43% | |
| 2019-08-29 | 3.15 | 3.23 | 3.14 | 3.17 | 0.63% | -0.69% | 2.06% | 5,896,600 | 18,824,000 | 120% | 3.19 | 1.56% | 3.15 | 1.42% | 3.13 | 0.94% | 3.11 | 0.84% | 0.36% | |
| 2019-08-28 | 3.12 | 3.17 | 3.09 | 3.15 | 0.96% | 0.22% | 2.27% | 4,903,600 | 15,410,000 | 103% | 3.14 | 1.03% | 3.11 | 0.65% | 3.10 | 0.52% | 3.08 | 0.39% | 0.21% | |
| 2019-08-27 | 3.11 | 3.14 | 3.08 | 3.12 | 0.65% | 0.29% | 1.69% | 4,467,400 | 13,896,000 | 97% | 3.11 | 1.30% | 3.09 | 0.46% | 3.08 | -0.74% | 3.07 | 0.33% | 0.11% | |
| 2019-08-26 | 3.01 | 3.12 | 2.99 | 3.10 | 1.31% | 0.94% | 1.37% | 4,877,800 | 14,979,000 | 108% | 3.07 | -0.29% | 3.07 | -0.03% | 3.11 | 0.16% | 3.06 | 0.26% | 0.01% | |
| 2019-08-23 | 3.08 | 3.11 | 3.05 | 3.06 | -0.97% | -0.65% | 0.33% | 2,578,300 | 7,940,000 | 61% | 3.08 | 0.23% | 3.08 | -1.35% | 3.10 | 0.36% | 3.05 | 0.33% | -0.11% | |
| 2019-08-22 | 3.04 | 3.10 | 3.04 | 3.09 | 0.98% | 0.55% | 1.64% | 3,822,700 | 11,749,000 | 86% | 3.07 | 0.00% | 3.12 | 0.32% | 3.09 | 0.75% | 3.04 | 0.23% | -0.24% | |
| 2019-08-21 | 3.08 | 3.11 | 3.05 | 3.06 | -1.92% | -0.42% | 0.89% | 4,549,700 | 13,982,000 | 103% | 3.07 | -2.57% | 3.11 | 0.36% | 3.07 | 0.26% | 3.03 | 0.26% | -0.38% | |
| 2019-08-20 | 3.09 | 3.27 | 3.07 | 3.12 | 0.65% | -1.08% | 3.14% | 10,147,800 | 32,004,000 | 237% | 3.15 | 3.58% | 3.10 | 3.34% | 3.06 | 2.14% | 3.03 | 1.27% | -0.54% | |
| 2019-08-19 | 3.01 | 3.10 | 3.00 | 3.10 | 2.31% | 1.81% | 3.78% | 5,046,900 | 15,367,000 | 128% | 3.05 | 1.10% | 3.00 | 0.67% | 2.99 | 0.74% | 2.99 | 0.00% | -0.83% | |
| 2019-08-16 | 2.95 | 3.04 | 2.94 | 3.03 | 0.66% | 0.60% | 1.44% | 3,822,000 | 11,513,000 | 103% | 3.01 | 3.08% | 2.98 | 0.44% | 2.97 | 0.41% | 2.99 | -0.30% | -0.92% | |
| 2019-08-15 | 2.93 | 3.01 | 2.85 | 3.01 | 1.01% | 3.01% | 0.47% | 4,212,100 | 12,307,000 | 111% | 2.92 | -2.79% | 2.96 | -0.50% | 2.96 | -0.64% | 3.00 | -0.70% | -1.01% | |
| 2019-08-14 | 3.02 | 3.03 | 2.98 | 2.98 | -0.33% | -0.86% | -1.23% | 2,932,100 | 8,814,000 | 83% | 3.01 | 0.94% | 2.98 | 0.51% | 2.98 | 0.07% | 3.02 | -0.59% | -1.01% | |
| 2019-08-13 | 2.96 | 3.00 | 2.93 | 2.99 | 0.67% | 0.40% | -1.48% | 3,198,300 | 9,525,000 | 89% | 2.98 | 1.26% | 2.96 | -0.27% | 2.98 | -0.07% | 3.04 | -0.69% | -1.02% | |
| 2019-08-12 | 2.93 | 2.97 | 2.90 | 2.97 | 1.71% | 0.99% | -2.81% | 2,241,600 | 6,592,000 | 63% | 2.94 | -0.71% | 2.97 | -0.40% | 2.98 | -0.67% | 3.06 | -0.88% | -1.01% | |
| 2019-08-09 | 3.00 | 3.02 | 2.90 | 2.92 | -2.34% | -1.42% | -5.29% | 4,479,600 | 13,270,000 | 123% | 2.96 | -1.23% | 2.98 | -0.27% | 3.00 | -0.96% | 3.08 | -1.03% | -1.00% | |
| 2019-08-08 | 3.01 | 3.03 | 2.97 | 2.99 | -0.66% | -0.30% | -4.01% | 3,968,600 | 11,900,000 | 116% | 3.00 | 0.30% | 2.99 | -0.73% | 3.03 | -0.82% | 3.12 | -1.14% | -0.93% | |
| 2019-08-07 | 3.00 | 3.04 | 2.94 | 3.01 | 0.67% | 0.67% | -4.47% | 4,437,200 | 13,268,000 | 129% | 2.99 | 0.13% | 3.01 | -1.28% | 3.05 | -1.48% | 3.15 | -1.38% | -0.85% | |
| 2019-08-06 | 3.08 | 3.09 | 2.91 | 2.99 | 0.00% | 0.13% | -6.42% | 5,628,900 | 16,810,000 | 167% | 2.99 | -4.20% | 3.05 | -2.68% | 3.10 | -2.46% | 3.20 | -1.63% | -0.73% | | |
|
