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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-21 | 5.28 | 5.47 | 5.21 | 5.47 | 10.06% | 1.35% | 25.78% | 35,630,400 | 192,283,000 | 74% | 5.40 | 14.05% | 4.74 | 5.22% | 4.54 | 3.91% | 4.35 | 2.35% | 1.36% |  |
| 2020-02-20 | 4.61 | 4.97 | 4.36 | 4.97 | 9.96% | 5.03% | 16.97% | 96,666,600 | 457,400,000 | 170% | 4.73 | 5.89% | 4.50 | 5.83% | 4.37 | 4.57% | 4.25 | 2.71% | 1.27% |  |
| 2020-02-19 | 4.07 | 4.52 | 4.07 | 4.52 | 9.98% | 1.14% | 9.26% | 85,584,100 | 382,512,000 | 144% | 4.47 | 8.71% | 4.25 | 5.80% | 4.18 | 2.65% | 4.14 | 1.72% | 1.30% | |
| 2020-02-18 | 4.05 | 4.19 | 4.00 | 4.11 | 3.01% | -0.02% | 1.06% | 49,630,100 | 204,045,000 | 85% | 4.11 | 4.31% | 4.02 | 0.40% | 4.07 | -0.78% | 4.07 | 0.79% | 0.96% | |
| 2020-02-17 | 3.84 | 4.02 | 3.84 | 3.99 | 2.31% | 1.24% | -1.12% | 36,515,400 | 143,899,000 | 63% | 3.94 | -1.03% | 4.01 | -2.05% | 4.10 | -1.11% | 4.04 | 0.20% | 0.68% | |
| 2020-02-14 | 4.02 | 4.10 | 3.89 | 3.90 | -3.70% | -2.06% | -3.15% | 39,141,500 | 155,871,000 | 72% | 3.98 | -2.16% | 4.09 | -1.80% | 4.15 | 0.31% | 4.03 | 0.45% | 0.29% | |
| 2020-02-13 | 4.11 | 4.20 | 3.98 | 4.05 | -2.64% | -0.49% | 1.02% | 50,310,000 | 204,779,000 | 98% | 4.07 | -2.93% | 4.16 | -0.86% | 4.14 | 0.63% | 4.01 | 0.81% | 0.03% | |
| 2020-02-12 | 4.10 | 4.29 | 4.05 | 4.16 | -2.58% | -0.79% | 4.60% | 48,938,700 | 205,224,000 | 101% | 4.19 | -0.40% | 4.20 | 1.52% | 4.11 | 1.08% | 3.98 | 0.99% | -0.16% | |
| 2020-02-11 | 4.19 | 4.70 | 4.01 | 4.27 | -1.61% | 1.43% | 8.43% | 71,825,200 | 302,388,000 | 160% | 4.21 | 0.38% | 4.14 | 1.77% | 4.07 | 2.08% | 3.94 | 1.55% | -0.30% | |
| 2020-02-10 | 4.01 | 4.35 | 3.91 | 4.34 | 8.23% | 3.48% | 11.91% | 77,310,100 | 324,273,000 | 194% | 4.19 | 4.59% | 4.07 | 2.37% | 3.98 | 2.42% | 3.88 | 2.03% | -0.47% | |
| 2020-02-07 | 3.98 | 4.20 | 3.87 | 4.01 | -4.07% | 0.00% | 5.50% | 76,008,300 | 304,791,000 | 212% | 4.01 | 0.05% | 3.97 | 2.64% | 3.89 | 2.34% | 3.80 | 1.50% | -0.65% | |
| 2020-02-06 | 3.70 | 4.20 | 3.59 | 4.18 | 9.42% | 4.29% | 11.62% | 103,050,900 | 413,069,000 | 336% | 4.01 | 5.86% | 3.87 | 8.44% | 3.80 | 5.76% | 3.75 | 3.00% | -0.76% | |
| 2020-02-05 | 3.80 | 3.82 | 3.68 | 3.82 | 10.09% | 0.90% | 5.06% | 36,670,700 | 138,817,000 | 142% | 3.79 | 12.18% | 3.57 | 4.33% | 3.59 | 1.76% | 3.64 | -1.68% | -1.02% | |
| 2020-02-04 | 3.11 | 3.47 | 3.11 | 3.47 | 10.16% | 2.81% | -6.17% | 22,967,600 | 77,513,000 | 70% | 3.38 | 7.11% | 3.42 | -3.96% | 3.53 | -1.53% | 3.70 | -1.99% | -0.80% | |
| 2020-02-03 | 3.15 | 3.17 | 3.15 | 3.15 | -10.00% | -0.03% | -16.51% | 8,415,700 | 26,514,000 | 20% | 3.15 | -11.39% | 3.56 | -1.41% | 3.59 | -1.38% | 3.77 | -3.75% | -0.52% | |
| 2020-01-23 | 3.60 | 3.67 | 3.45 | 3.50 | -5.15% | -1.57% | -10.71% | 24,329,200 | 86,521,000 | 49% | 3.56 | -2.76% | 3.61 | -0.77% | 3.64 | -0.82% | 3.92 | -2.15% | 0.44% | |
| 2020-01-22 | 3.58 | 3.84 | 3.43 | 3.69 | 3.94% | 0.90% | -7.89% | 37,446,100 | 136,949,000 | 73% | 3.66 | 1.67% | 3.64 | -0.30% | 3.67 | -0.35% | 4.01 | -1.11% | 1.41% | |
| 2020-01-21 | 3.65 | 3.67 | 3.55 | 3.55 | -3.53% | -1.31% | -12.37% | 20,704,300 | 74,466,000 | 37% | 3.60 | -1.45% | 3.65 | -1.00% | 3.68 | -3.29% | 4.05 | -0.42% | 2.73% | |
| 2020-01-20 | 3.59 | 3.72 | 3.57 | 3.68 | 1.10% | 0.82% | -9.54% | 22,506,900 | 82,139,000 | 42% | 3.65 | -1.27% | 3.69 | -0.41% | 3.80 | -1.63% | 4.07 | -0.12% | 2.86% | |
| 2020-01-17 | 3.79 | 3.81 | 3.61 | 3.64 | -3.19% | -1.54% | -10.63% | 25,122,800 | 92,879,000 | 49% | 3.70 | -0.43% | 3.70 | -3.79% | 3.87 | -4.24% | 4.07 | 0.22% | 3.01% | |
| 2020-01-16 | 3.73 | 3.78 | 3.66 | 3.76 | 0.53% | 1.27% | -7.48% | 26,174,900 | 97,184,000 | 53% | 3.71 | 0.35% | 3.85 | -1.61% | 4.04 | -2.46% | 4.06 | 0.42% | 3.03% | |
| 2020-01-15 | 3.77 | 3.82 | 3.57 | 3.74 | -3.86% | 1.08% | -7.59% | 44,161,700 | 163,411,000 | 91% | 3.70 | -7.66% | 3.91 | -5.35% | 4.14 | -1.41% | 4.05 | 0.35% | 3.06% | |
| 2020-01-14 | 4.05 | 4.14 | 3.88 | 3.89 | -2.26% | -2.92% | -3.55% | 64,092,400 | 256,820,000 | 151% | 4.01 | 1.24% | 4.13 | -3.03% | 4.20 | -0.87% | 4.03 | 0.60% | 3.17% | |
| 2020-01-13 | 3.96 | 4.05 | 3.87 | 3.98 | -3.40% | 0.56% | -0.72% | 70,739,800 | 279,993,000 | 190% | 3.96 | -8.38% | 4.26 | -1.66% | 4.24 | -1.05% | 4.01 | 0.78% | 3.14% | |
| 2020-01-10 | 4.65 | 4.65 | 4.12 | 4.12 | -10.04% | -4.63% | 3.57% | 109,438,300 | 472,759,000 | 384% | 4.32 | -5.66% | 4.33 | 0.14% | 4.28 | 3.76% | 3.98 | 5.80% | 3.14% | |
| 2020-01-09 | 4.58 | 4.58 | 4.52 | 4.58 | 10.10% | 0.02% | 21.81% | 47,541,600 | 217,709,000 | 279% | 4.58 | 10.10% | 4.33 | 7.50% | 4.13 | 9.91% | 3.76 | 7.61% | 2.59% | |
| 2020-01-08 | 4.16 | 4.16 | 4.10 | 4.16 | 10.05% | 0.02% | 19.06% | 58,080,900 | 241,567,000 | 417% | 4.16 | 10.03% | 4.03 | 20.97% | 3.75 | 16.95% | 3.49 | 12.02% | 1.85% | |
| 2020-01-07 | 3.78 | 3.78 | 3.78 | 3.78 | 9.88% | 0.00% | 21.19% | 3,858,800 | 14,587,000 | 39% | 3.78 | 9.88% | 3.33 | 3.87% | 3.21 | 1.81% | 3.12 | 0.94% | 0.69% | |
| 2020-01-06 | 3.44 | 3.44 | 3.44 | 3.44 | 9.90% | 0.00% | 11.33% | 11,521,600 | 39,635,000 | 107% | 3.44 | 10.43% | 3.20 | 2.69% | 3.15 | 2.01% | 3.09 | 1.38% | 0.61% | |
| 2020-01-03 | 3.10 | 3.18 | 3.08 | 3.13 | 0.00% | 0.48% | 2.69% | 14,268,300 | 44,444,000 | 128% | 3.12 | -0.19% | 3.12 | 0.74% | 3.09 | 0.59% | 3.05 | 0.43% | 0.51% | | |
|
