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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-03 | 3.75 | 4.10 | 3.74 | 4.10 | 9.92% | 2.63% | 5.62% | 34,545,000 | 138,014,000 | 102% | 4.00 | 6.42% | 3.87 | 1.84% | 3.88 | 0.44% | 3.88 | 0.78% | 1.03% |  |
| 2021-03-02 | 3.86 | 3.86 | 3.70 | 3.73 | -3.87% | -0.64% | -3.17% | 22,231,000 | 83,445,000 | 67% | 3.75 | -1.37% | 3.80 | -1.73% | 3.86 | -1.33% | 3.85 | 0.34% | 0.91% | |
| 2021-03-01 | 3.81 | 3.88 | 3.75 | 3.88 | 1.57% | 1.94% | 1.07% | 27,744,800 | 105,585,000 | 87% | 3.81 | -0.50% | 3.87 | -0.82% | 3.91 | -0.74% | 3.84 | 0.55% | 0.80% | |
| 2021-02-26 | 3.69 | 3.94 | 3.60 | 3.82 | -0.52% | -0.13% | 0.05% | 31,312,700 | 119,773,000 | 103% | 3.83 | -2.99% | 3.90 | -1.54% | 3.94 | 0.31% | 3.82 | 0.47% | 0.59% | |
| 2021-02-25 | 4.01 | 4.05 | 3.83 | 3.84 | -1.79% | -2.61% | 1.05% | 37,769,300 | 148,930,000 | 137% | 3.94 | 0.72% | 3.96 | -0.23% | 3.93 | 1.18% | 3.80 | 1.12% | 0.38% | |
| 2021-02-24 | 3.92 | 4.03 | 3.85 | 3.91 | -2.25% | -0.13% | 4.04% | 35,242,700 | 137,969,000 | 138% | 3.92 | -2.13% | 3.97 | 0.94% | 3.88 | 1.01% | 3.76 | 0.94% | 0.02% | |
| 2021-02-23 | 3.89 | 4.09 | 3.81 | 4.00 | 2.30% | 0.00% | 7.44% | 52,198,300 | 208,816,000 | 227% | 4.00 | 0.73% | 3.93 | 3.04% | 3.85 | 2.97% | 3.72 | 2.34% | -0.16% | |
| 2021-02-22 | 3.80 | 4.07 | 3.80 | 3.91 | 3.71% | -1.54% | 7.48% | 52,562,700 | 208,743,000 | 272% | 3.97 | 6.89% | 3.82 | 5.65% | 3.73 | 5.54% | 3.64 | 2.91% | -0.47% | |
| 2021-02-19 | 3.63 | 3.81 | 3.57 | 3.77 | 3.86% | 1.48% | 6.65% | 26,613,000 | 98,864,000 | 164% | 3.72 | 3.28% | 3.61 | 3.08% | 3.54 | 1.96% | 3.54 | 0.66% | -0.82% | |
| 2021-02-18 | 3.59 | 3.64 | 3.52 | 3.63 | 6.76% | 0.92% | 3.36% | 25,258,300 | 90,842,000 | 162% | 3.60 | 5.67% | 3.50 | 3.49% | 3.47 | 1.40% | 3.51 | 0.23% | -0.92% | |
| 2021-02-10 | 3.44 | 3.46 | 3.37 | 3.40 | -1.16% | -0.12% | -2.97% | 11,496,100 | 39,131,000 | 76% | 3.40 | -0.50% | 3.39 | -0.85% | 3.42 | -1.13% | 3.50 | -0.46% | -0.97% | |
| 2021-02-09 | 3.36 | 3.50 | 3.35 | 3.44 | 2.69% | 0.56% | -2.27% | 14,834,000 | 50,748,000 | 97% | 3.42 | 2.61% | 3.41 | -0.38% | 3.46 | -0.58% | 3.52 | -0.73% | -1.01% | |
| 2021-02-08 | 3.33 | 3.40 | 3.23 | 3.35 | -2.05% | 0.48% | -5.53% | 14,450,500 | 48,174,000 | 89% | 3.33 | -4.39% | 3.43 | -2.37% | 3.48 | -1.44% | 3.55 | -1.56% | -0.99% | |
| 2021-02-05 | 3.45 | 3.58 | 3.40 | 3.42 | -0.29% | -1.92% | -5.05% | 14,360,000 | 50,077,000 | 83% | 3.49 | 0.93% | 3.51 | -0.31% | 3.53 | -0.65% | 3.60 | -1.67% | -0.88% | |
| 2021-02-04 | 3.50 | 3.55 | 3.35 | 3.43 | -4.19% | -0.72% | -6.36% | 17,185,300 | 59,373,000 | 89% | 3.46 | -3.57% | 3.52 | -1.48% | 3.56 | -0.81% | 3.66 | -2.48% | -0.79% | |
| 2021-02-03 | 3.53 | 3.70 | 3.47 | 3.58 | 1.42% | -0.08% | -4.69% | 17,437,200 | 62,485,000 | 80% | 3.58 | 1.67% | 3.57 | -0.25% | 3.58 | -0.06% | 3.76 | -0.82% | -0.73% | |
| 2021-02-02 | 3.64 | 3.64 | 3.46 | 3.53 | -3.29% | 0.17% | -6.79% | 16,584,200 | 58,443,000 | 73% | 3.52 | -2.92% | 3.58 | -0.75% | 3.59 | -0.88% | 3.79 | -0.84% | -0.81% | |
| 2021-02-01 | 3.63 | 3.67 | 3.58 | 3.65 | 1.11% | 0.55% | -4.43% | 12,237,800 | 44,423,000 | 54% | 3.63 | 0.58% | 3.61 | 0.33% | 3.62 | -1.26% | 3.82 | -0.52% | -0.97% | |
| 2021-01-29 | 3.59 | 3.68 | 3.54 | 3.61 | 0.84% | 0.03% | -5.97% | 15,173,300 | 54,762,000 | 64% | 3.61 | 0.47% | 3.60 | -0.55% | 3.66 | -2.19% | 3.84 | -0.39% | -1.20% | |
| 2021-01-28 | 3.56 | 3.64 | 3.52 | 3.58 | -0.83% | -0.33% | -7.11% | 12,297,100 | 44,170,000 | 50% | 3.59 | 0.00% | 3.62 | -2.03% | 3.75 | -2.73% | 3.85 | -0.29% | -1.26% | |
| 2021-01-27 | 3.59 | 3.66 | 3.53 | 3.61 | -0.28% | 0.50% | -6.60% | 13,894,800 | 49,904,000 | 52% | 3.59 | -1.78% | 3.69 | -2.79% | 3.85 | -0.95% | 3.87 | -0.80% | -1.34% | |
| 2021-01-26 | 3.73 | 3.76 | 3.60 | 3.62 | -2.69% | -1.01% | -7.08% | 17,829,300 | 65,194,000 | 64% | 3.66 | -2.84% | 3.80 | -3.11% | 3.89 | -0.82% | 3.90 | -0.51% | -1.45% | |
| 2021-01-25 | 3.85 | 3.88 | 3.70 | 3.72 | -4.86% | -1.17% | -5.01% | 28,975,700 | 109,068,000 | 103% | 3.76 | -3.98% | 3.92 | -1.26% | 3.92 | -0.91% | 3.92 | -0.46% | -1.77% | |
| 2021-01-22 | 4.01 | 4.01 | 3.88 | 3.91 | -3.46% | -0.26% | -0.61% | 29,462,200 | 115,489,000 | 106% | 3.92 | -2.71% | 3.97 | -0.08% | 3.96 | 0.30% | 3.93 | -0.83% | -1.78% | |
| 2021-01-21 | 3.91 | 4.16 | 3.88 | 4.05 | 2.79% | 0.52% | 2.09% | 42,900,800 | 172,833,000 | 145% | 4.03 | 2.65% | 3.97 | 1.35% | 3.94 | 1.60% | 3.97 | -1.83% | -1.71% | |
| 2021-01-20 | 3.90 | 3.96 | 3.86 | 3.94 | 1.03% | 0.38% | -2.50% | 20,164,200 | 79,149,000 | 58% | 3.93 | 0.49% | 3.92 | 0.77% | 3.88 | -0.56% | 4.04 | -1.63% | -1.55% | |
| 2021-01-19 | 3.95 | 3.97 | 3.86 | 3.90 | -1.02% | -0.15% | -5.06% | 20,287,400 | 79,250,000 | 50% | 3.91 | -0.66% | 3.89 | 0.75% | 3.90 | -0.20% | 4.11 | -2.45% | -1.40% | |
| 2021-01-18 | 3.90 | 4.00 | 3.85 | 3.94 | 1.03% | 0.20% | -6.44% | 19,537,500 | 76,818,000 | 39% | 3.93 | 2.50% | 3.86 | -0.90% | 3.91 | -0.08% | 4.21 | -2.77% | -1.25% | |
| 2021-01-15 | 3.82 | 3.90 | 3.79 | 3.90 | 2.63% | 1.67% | -9.95% | 20,607,800 | 79,059,000 | 33% | 3.84 | 0.05% | 3.90 | -0.71% | 3.92 | -1.71% | 4.33 | -1.01% | -0.97% | |
| 2021-01-14 | 3.99 | 4.00 | 3.77 | 3.80 | 0.00% | -0.89% | -13.14% | 30,138,200 | 115,559,000 | 43% | 3.83 | -4.22% | 3.93 | -0.83% | 3.98 | -3.35% | 4.38 | -1.13% | -0.88% | | |
|
