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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 3.43 | 3.49 | 3.42 | 3.47 | 1.17% | 0.12% | 0.49% | 3,637,200 | 12,605,000 | 99% | 3.47 | 0.35% | 3.47 | -0.09% | 3.46 | 0.09% | 3.45 | -0.15% | -0.51% |  |
| 2019-07-18 | 3.48 | 3.49 | 3.42 | 3.43 | -2.00% | -0.69% | -0.81% | 2,666,400 | 9,210,000 | 75% | 3.45 | -0.83% | 3.47 | 0.20% | 3.46 | 0.06% | 3.46 | -0.26% | -0.51% | |
| 2019-07-17 | 3.47 | 3.50 | 3.45 | 3.50 | 1.16% | 0.49% | 0.95% | 3,104,800 | 10,815,000 | 88% | 3.48 | 0.32% | 3.46 | 0.23% | 3.46 | 0.17% | 3.47 | -0.35% | -0.47% | |
| 2019-07-16 | 3.44 | 3.54 | 3.42 | 3.46 | -0.29% | -0.35% | -0.55% | 3,453,500 | 11,990,000 | 97% | 3.47 | 0.46% | 3.46 | 0.17% | 3.45 | 0.15% | 3.48 | -0.60% | -0.42% | |
| 2019-07-15 | 3.47 | 3.49 | 3.39 | 3.47 | 0.58% | 0.41% | -0.86% | 10,488,600 | 36,249,000 | 285% | 3.46 | 0.64% | 3.45 | 0.41% | 3.45 | 0.35% | 3.50 | -0.96% | -0.32% | |
| 2019-07-12 | 3.40 | 3.47 | 3.39 | 3.45 | 0.58% | 0.47% | -2.38% | 2,550,000 | 8,756,000 | 81% | 3.43 | -0.23% | 3.44 | 0.00% | 3.44 | -0.58% | 3.53 | -0.40% | -0.22% | |
| 2019-07-11 | 3.43 | 3.49 | 3.40 | 3.43 | 0.29% | -0.35% | -3.33% | 2,224,400 | 7,657,000 | 66% | 3.44 | 0.32% | 3.44 | 0.09% | 3.46 | -0.75% | 3.55 | -0.56% | -0.17% | |
| 2019-07-10 | 3.46 | 3.46 | 3.40 | 3.42 | -1.44% | -0.32% | -4.15% | 1,684,400 | 5,780,000 | 47% | 3.43 | -0.09% | 3.43 | -0.84% | 3.48 | -0.97% | 3.57 | -0.42% | -0.09% | |
| 2019-07-09 | 3.40 | 3.47 | 3.39 | 3.47 | 1.76% | 1.05% | -3.15% | 2,181,900 | 7,492,000 | 58% | 3.43 | 0.03% | 3.46 | -1.11% | 3.52 | -1.26% | 3.58 | -0.47% | -0.03% | |
| 2019-07-08 | 3.56 | 3.57 | 3.38 | 3.41 | -4.21% | -0.67% | -5.28% | 4,700,800 | 16,138,000 | 116% | 3.43 | -3.57% | 3.50 | -2.32% | 3.56 | -1.41% | 3.60 | -0.94% | 0.06% | |
| 2019-07-05 | 3.55 | 3.59 | 3.53 | 3.56 | 0.28% | 0.00% | -2.04% | 2,005,400 | 7,140,000 | 49% | 3.56 | -0.42% | 3.58 | -0.91% | 3.61 | 0.06% | 3.63 | -0.11% | 0.23% | |
| 2019-07-04 | 3.62 | 3.64 | 3.54 | 3.55 | -1.66% | -0.70% | -2.42% | 2,661,600 | 9,514,000 | 59% | 3.58 | -0.83% | 3.62 | -0.28% | 3.61 | -0.39% | 3.64 | 0.14% | 0.32% | |
| 2019-07-03 | 3.62 | 3.66 | 3.58 | 3.61 | -1.37% | 0.14% | -0.63% | 3,529,200 | 12,722,000 | 75% | 3.61 | -1.34% | 3.63 | 0.28% | 3.62 | -0.25% | 3.63 | 0.14% | 0.34% | |
| 2019-07-02 | 3.64 | 3.67 | 3.61 | 3.66 | 0.55% | 0.16% | 0.88% | 4,261,800 | 15,571,000 | 92% | 3.65 | 0.94% | 3.62 | -0.06% | 3.63 | 0.00% | 3.63 | 0.36% | 0.36% |  |
| 2019-07-01 | 3.64 | 3.64 | 3.58 | 3.64 | 1.96% | 0.55% | 0.69% | 4,762,000 | 17,239,000 | 104% | 3.62 | 1.15% | 3.62 | -0.28% | 3.63 | -0.52% | 3.62 | 0.11% | 0.30% | |
| 2019-06-28 | 3.68 | 3.69 | 3.50 | 3.57 | -2.72% | -0.25% | -1.14% | 4,577,900 | 16,384,000 | 100% | 3.58 | -2.27% | 3.63 | -0.74% | 3.65 | -0.33% | 3.61 | 0.03% | 0.23% | |
| 2019-06-27 | 3.68 | 3.70 | 3.62 | 3.67 | 0.55% | 0.22% | 1.66% | 4,009,500 | 14,682,000 | 91% | 3.66 | 0.06% | 3.66 | -0.44% | 3.66 | 0.58% | 3.61 | 0.25% | 0.18% | |
| 2019-06-26 | 3.67 | 3.68 | 3.62 | 3.65 | 0.00% | -0.27% | 1.36% | 3,116,700 | 11,406,000 | 71% | 3.66 | 0.27% | 3.67 | 0.22% | 3.64 | 0.47% | 3.60 | 0.17% | 0.12% | |
| 2019-06-25 | 3.67 | 3.70 | 3.61 | 3.65 | -1.35% | 0.00% | 1.53% | 4,767,300 | 17,399,000 | 103% | 3.65 | -1.27% | 3.66 | 0.77% | 3.63 | 0.69% | 3.60 | 0.42% | 0.07% | |
| 2019-06-24 | 3.63 | 3.74 | 3.63 | 3.70 | 1.37% | 0.08% | 3.35% | 5,717,100 | 21,136,000 | 125% | 3.70 | 1.45% | 3.64 | 1.28% | 3.60 | 0.76% | 3.58 | 0.82% | -0.02% | |
| 2019-06-21 | 3.65 | 3.68 | 3.59 | 3.65 | 1.67% | 0.16% | 2.79% | 6,247,700 | 22,769,000 | 143% | 3.64 | 2.33% | 3.59 | 1.59% | 3.57 | 0.71% | 3.55 | 0.77% | -0.12% | |
| 2019-06-20 | 3.50 | 3.60 | 3.50 | 3.59 | 1.70% | 0.81% | 1.87% | 5,352,000 | 19,059,000 | 127% | 3.56 | 0.57% | 3.53 | -0.14% | 3.55 | 0.00% | 3.52 | 0.34% | -0.20% | |
| 2019-06-19 | 3.53 | 3.59 | 3.50 | 3.53 | 1.15% | -0.31% | 0.51% | 3,752,800 | 13,290,000 | 93% | 3.54 | 1.75% | 3.54 | -0.14% | 3.55 | -0.28% | 3.51 | 0.37% | -0.29% | |
| 2019-06-18 | 3.52 | 3.55 | 3.44 | 3.49 | -1.97% | 0.29% | -0.26% | 3,295,300 | 11,469,000 | 74% | 3.48 | -2.79% | 3.54 | -0.67% | 3.56 | -0.03% | 3.50 | -0.31% | -0.42% | |
| 2019-06-17 | 3.54 | 3.69 | 3.49 | 3.56 | 1.42% | -0.56% | 1.42% | 4,463,500 | 15,980,000 | 99% | 3.58 | 0.65% | 3.57 | -0.03% | 3.56 | 0.85% | 3.51 | -0.51% | -0.35% | |
| 2019-06-14 | 3.59 | 3.62 | 3.49 | 3.51 | -2.23% | -1.32% | -0.51% | 3,617,000 | 12,866,000 | 75% | 3.56 | -0.25% | 3.57 | 0.45% | 3.53 | 0.80% | 3.53 | -0.56% | -0.40% | |
| 2019-06-13 | 3.53 | 3.60 | 3.52 | 3.59 | 0.56% | 0.67% | 1.18% | 4,179,000 | 14,901,000 | 79% | 3.57 | -0.39% | 3.55 | 1.20% | 3.50 | 0.63% | 3.55 | -0.31% | -0.40% | |
| 2019-06-12 | 3.56 | 3.65 | 3.52 | 3.57 | 0.56% | -0.28% | 0.31% | 5,523,700 | 19,775,000 | 101% | 3.58 | 1.97% | 3.51 | 1.98% | 3.48 | 0.99% | 3.56 | -0.28% | -0.36% | |
| 2019-06-11 | 3.44 | 3.56 | 3.41 | 3.55 | 4.11% | 1.11% | -0.53% | 4,853,300 | 17,041,000 | 83% | 3.51 | 3.23% | 3.44 | 0.82% | 3.45 | -0.49% | 3.57 | -0.47% | -0.32% | |
| 2019-06-10 | 3.36 | 3.43 | 3.36 | 3.41 | 0.00% | 0.26% | -4.91% | 3,535,700 | 12,026,000 | 54% | 3.40 | 0.18% | 3.42 | -0.52% | 3.46 | -1.82% | 3.59 | -0.20% | -0.26% | | |
|
