南山铝业( 600219.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 2.24 | 2.25 | 2.23 | 2.25 | 0.45% | 0.63% | 1.58% | 35,145,900 | 78,584,000 | 63% | 2.24 | -0.09% | 2.24 | -0.18% | 2.24 | -0.05% | 2.22 | 0.18% | 0.34% | |
| 2019-09-11 | 2.25 | 2.25 | 2.23 | 2.24 | 0.00% | 0.09% | 1.31% | 37,723,500 | 84,416,000 | 68% | 2.24 | -0.13% | 2.24 | 0.13% | 2.24 | 0.40% | 2.21 | 0.27% | 0.35% |  |
| 2019-09-10 | 2.25 | 2.26 | 2.23 | 2.24 | -0.88% | -0.04% | 1.59% | 55,357,400 | 124,079,000 | 101% | 2.24 | -0.22% | 2.24 | -0.05% | 2.23 | 0.41% | 2.21 | 0.41% | 0.35% | |
| 2019-09-09 | 2.25 | 2.27 | 2.22 | 2.26 | 1.35% | 0.62% | 2.91% | 76,502,200 | 171,851,000 | 137% | 2.25 | 0.81% | 2.24 | 0.81% | 2.22 | 0.73% | 2.20 | 0.69% | 0.33% | |
| 2019-09-06 | 2.24 | 2.24 | 2.22 | 2.23 | 0.00% | 0.09% | 2.25% | 41,141,800 | 91,656,000 | 78% | 2.23 | -0.62% | 2.22 | 0.50% | 2.21 | 0.46% | 2.18 | 0.28% | 0.28% | |
| 2019-09-05 | 2.23 | 2.26 | 2.22 | 2.23 | 0.45% | -0.54% | 2.53% | 80,152,400 | 179,682,000 | 155% | 2.24 | 1.82% | 2.21 | 1.14% | 2.20 | 0.83% | 2.18 | 0.69% | 0.28% | |
| 2019-09-04 | 2.18 | 2.23 | 2.17 | 2.22 | 1.83% | 0.82% | 2.78% | 85,565,900 | 188,415,000 | 174% | 2.20 | 1.24% | 2.19 | 0.83% | 2.18 | 0.60% | 2.16 | 0.37% | 0.23% | |
| 2019-09-03 | 2.17 | 2.19 | 2.16 | 2.18 | 0.00% | 0.23% | 1.30% | 42,500,000 | 92,420,000 | 95% | 2.18 | 0.00% | 2.17 | 0.23% | 2.17 | 0.23% | 2.15 | -0.14% | 0.22% | |
| 2019-09-02 | 2.15 | 2.19 | 2.14 | 2.18 | 1.40% | 0.23% | 1.16% | 67,100,000 | 145,945,000 | 127% | 2.18 | 1.07% | 2.16 | 0.42% | 2.16 | 0.65% | 2.16 | 0.37% | 0.37% | |
| 2019-08-30 | 2.17 | 2.17 | 2.13 | 2.15 | 0.00% | -0.09% | 0.14% | 39,471,900 | 84,924,000 | 76% | 2.15 | -0.23% | 2.16 | -0.05% | 2.15 | 0.14% | 2.15 | 0.23% | 0.30% | |
| 2019-08-29 | 2.17 | 2.17 | 2.15 | 2.15 | -0.92% | -0.32% | 0.37% | 31,672,400 | 68,312,000 | 63% | 2.16 | -0.05% | 2.16 | 0.65% | 2.14 | 0.14% | 2.14 | 0.33% | 0.23% | |
| 2019-08-28 | 2.17 | 2.17 | 2.15 | 2.17 | 0.00% | 0.56% | 1.64% | 36,999,700 | 79,858,000 | 73% | 2.16 | 0.19% | 2.14 | 0.28% | 2.14 | 0.05% | 2.14 | 0.24% | 0.13% | |
| 2019-08-27 | 2.13 | 2.17 | 2.12 | 2.17 | 1.88% | 0.74% | 1.88% | 67,170,700 | 144,695,000 | 135% | 2.15 | 1.99% | 2.14 | 0.42% | 2.14 | -0.56% | 2.13 | 0.28% | 0.08% | |
| 2019-08-26 | 2.09 | 2.15 | 2.08 | 2.13 | 0.00% | 0.85% | 0.28% | 46,072,700 | 97,309,000 | 100% | 2.11 | -0.99% | 2.13 | -0.65% | 2.15 | 0.19% | 2.12 | 0.14% | 0.00% | |
| 2019-08-23 | 2.14 | 2.15 | 2.12 | 2.13 | -0.47% | -0.14% | 0.42% | 34,246,700 | 73,049,000 | 78% | 2.13 | -0.14% | 2.14 | -1.02% | 2.15 | 0.23% | 2.12 | 0.24% | -0.07% | |
| 2019-08-22 | 2.16 | 2.17 | 2.12 | 2.14 | -0.93% | 0.19% | 1.13% | 49,231,000 | 105,143,000 | 111% | 2.14 | -0.93% | 2.16 | 0.51% | 2.14 | 0.52% | 2.12 | 0.19% | -0.14% | |
| 2019-08-21 | 2.15 | 2.17 | 2.14 | 2.16 | -0.46% | 0.19% | 2.27% | 37,479,100 | 80,817,000 | 89% | 2.16 | -0.92% | 2.15 | 0.51% | 2.13 | 0.38% | 2.11 | 0.29% | -0.20% | |
| 2019-08-20 | 2.11 | 2.24 | 2.10 | 2.17 | 2.84% | -0.28% | 3.04% | 121,715,500 | 264,818,000 | 296% | 2.18 | 3.92% | 2.14 | 3.13% | 2.12 | 2.22% | 2.11 | 1.40% | -0.29% | |
| 2019-08-19 | 2.08 | 2.12 | 2.07 | 2.11 | 1.93% | 0.76% | 1.59% | 53,863,800 | 112,803,000 | 143% | 2.09 | 1.11% | 2.08 | 0.34% | 2.08 | 0.39% | 2.08 | -0.29% | -0.55% | |
| 2019-08-16 | 2.07 | 2.08 | 2.06 | 2.07 | 0.00% | -0.05% | -0.62% | 25,797,300 | 53,431,000 | 70% | 2.07 | 0.88% | 2.07 | 0.00% | 2.07 | -0.05% | 2.08 | -0.48% | -0.55% | |
| 2019-08-15 | 2.05 | 2.07 | 2.04 | 2.07 | -0.48% | 0.83% | -1.10% | 35,184,400 | 72,242,000 | 89% | 2.05 | -1.54% | 2.07 | -0.29% | 2.07 | -0.34% | 2.09 | -0.66% | -0.53% | |
| 2019-08-14 | 2.09 | 2.10 | 2.07 | 2.08 | 0.00% | -0.24% | -1.28% | 31,218,300 | 65,101,000 | 79% | 2.09 | 0.68% | 2.08 | 0.19% | 2.08 | 0.00% | 2.11 | -0.33% | -0.47% | |
| 2019-08-13 | 2.07 | 2.08 | 2.06 | 2.08 | -0.48% | 0.43% | -1.61% | 22,859,000 | 47,330,000 | 59% | 2.07 | 0.19% | 2.07 | -0.24% | 2.08 | 0.00% | 2.11 | -0.52% | -0.45% | |
| 2019-08-12 | 2.07 | 2.09 | 2.05 | 2.09 | 0.97% | 1.11% | -1.65% | 28,276,200 | 58,449,000 | 71% | 2.07 | -0.34% | 2.08 | -0.24% | 2.08 | -0.72% | 2.13 | -0.52% | -0.40% | |
| 2019-08-09 | 2.10 | 2.10 | 2.05 | 2.07 | -0.96% | -0.19% | -3.09% | 39,775,700 | 82,497,000 | 98% | 2.07 | -0.67% | 2.08 | 0.05% | 2.09 | -0.81% | 2.14 | -0.47% | -0.35% | |
| 2019-08-08 | 2.08 | 2.10 | 2.07 | 2.09 | 0.48% | 0.10% | -2.61% | 31,599,800 | 65,974,000 | 81% | 2.09 | 0.29% | 2.08 | -0.81% | 2.11 | -0.80% | 2.15 | -0.46% | -0.31% | |
| 2019-08-07 | 2.08 | 2.09 | 2.07 | 2.08 | 0.00% | -0.10% | -3.53% | 33,580,700 | 69,901,000 | 86% | 2.08 | 0.29% | 2.10 | -1.04% | 2.13 | -0.65% | 2.16 | -0.60% | -0.26% | |
| 2019-08-06 | 2.11 | 2.11 | 2.04 | 2.08 | -2.35% | 0.19% | -4.10% | 77,378,200 | 160,604,000 | 195% | 2.08 | -3.53% | 2.12 | -2.40% | 2.14 | -1.93% | 2.17 | -1.14% | -0.20% | |
| 2019-08-05 | 2.16 | 2.17 | 2.13 | 2.13 | -1.84% | -1.02% | -2.92% | 40,463,000 | 87,070,000 | 120% | 2.15 | -0.65% | 2.17 | -0.60% | 2.18 | -0.50% | 2.19 | -0.27% | -0.09% | |
| 2019-08-02 | 2.18 | 2.18 | 2.15 | 2.17 | 0.00% | 0.18% | -1.36% | 44,428,800 | 96,240,000 | 127% | 2.17 | -1.32% | 2.18 | -0.86% | 2.19 | -0.45% | 2.20 | -0.36% | -0.09% | | |
|
