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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 4.43 | 4.43 | 4.12 | 4.12 | -10.04% | -2.21% | -7.48% | 428,719,900 | 1,806,010,000 | 110% | 4.21 | -9.69% | 4.49 | -3.86% | 4.61 | -1.77% | 4.45 | 0.45% | 2.37% |  |
| 2021-02-25 | 4.69 | 4.81 | 4.54 | 4.58 | 1.10% | -1.82% | 3.32% | 336,604,300 | 1,570,361,000 | 100% | 4.67 | 0.91% | 4.67 | -1.04% | 4.69 | 0.88% | 4.43 | 2.31% | 2.44% |  |
| 2021-02-24 | 4.68 | 4.81 | 4.46 | 4.53 | -3.00% | -2.01% | 4.55% | 405,645,800 | 1,875,415,000 | 119% | 4.62 | -1.76% | 4.71 | 0.02% | 4.65 | 1.66% | 4.33 | 2.17% | 2.27% | |
| 2021-02-23 | 4.53 | 4.87 | 4.53 | 4.67 | 3.09% | -0.76% | 10.12% | 421,753,400 | 1,984,666,000 | 134% | 4.71 | -1.75% | 4.71 | 1.68% | 4.57 | 2.51% | 4.24 | 2.56% | 2.04% | |
| 2021-02-22 | 4.65 | 5.00 | 4.51 | 4.53 | -3.00% | -5.43% | 9.55% | 524,329,400 | 2,511,781,000 | 188% | 4.79 | 3.97% | 4.64 | 5.46% | 4.46 | 5.02% | 4.14 | 4.13% | 1.75% | |
| 2021-02-19 | 4.49 | 4.72 | 4.43 | 4.67 | 4.71% | 1.37% | 17.60% | 348,418,600 | 1,605,056,000 | 140% | 4.61 | 4.37% | 4.40 | 4.44% | 4.25 | 3.87% | 3.97 | 3.33% | 1.29% | |
| 2021-02-18 | 4.49 | 4.53 | 4.30 | 4.46 | 6.44% | 1.04% | 16.06% | 325,148,900 | 1,435,136,000 | 137% | 4.41 | 6.90% | 4.21 | 4.11% | 4.09 | 3.89% | 3.84 | 2.92% | 0.90% | |
| 2021-02-10 | 4.03 | 4.24 | 3.96 | 4.19 | 2.70% | 1.48% | 12.21% | 300,799,800 | 1,242,039,000 | 129% | 4.13 | 1.90% | 4.04 | 2.25% | 3.94 | 2.58% | 3.73 | 2.39% | 0.53% | |
| 2021-02-09 | 4.00 | 4.10 | 3.97 | 4.08 | 1.49% | 0.69% | 11.87% | 274,954,600 | 1,113,979,000 | 122% | 4.05 | 2.61% | 3.95 | 2.78% | 3.84 | 2.54% | 3.65 | 2.04% | 0.11% | |
| 2021-02-08 | 3.82 | 4.04 | 3.79 | 4.02 | 6.35% | 1.80% | 12.48% | 305,839,700 | 1,207,742,000 | 134% | 3.95 | 2.17% | 3.85 | 2.83% | 3.74 | 2.61% | 3.57 | 1.42% | -0.21% | |
| 2021-02-05 | 3.89 | 4.00 | 3.75 | 3.78 | -1.82% | -2.20% | 7.26% | 297,343,800 | 1,149,369,000 | 130% | 3.87 | 2.93% | 3.74 | 3.23% | 3.65 | 3.02% | 3.52 | 1.15% | -0.46% | |
| 2021-02-04 | 3.70 | 3.85 | 3.66 | 3.85 | 4.90% | 2.53% | 10.51% | 415,727,200 | 1,561,222,000 | 185% | 3.76 | 4.83% | 3.62 | 4.62% | 3.54 | 3.97% | 3.48 | 0.64% | -0.70% | |
| 2021-02-03 | 3.34 | 3.67 | 3.34 | 3.67 | 9.88% | 2.46% | 6.01% | 273,235,400 | 978,596,000 | 119% | 3.58 | 6.93% | 3.46 | 3.47% | 3.40 | 2.19% | 3.46 | -0.14% | -0.84% | |
| 2021-02-02 | 3.45 | 3.45 | 3.32 | 3.34 | -2.91% | -0.30% | -3.66% | 161,617,400 | 541,453,000 | 64% | 3.35 | -0.83% | 3.35 | 0.51% | 3.33 | -0.45% | 3.47 | -0.37% | -0.79% | |
| 2021-02-01 | 3.34 | 3.45 | 3.28 | 3.44 | 3.30% | 1.84% | -1.15% | 168,473,400 | 569,153,000 | 64% | 3.38 | 1.84% | 3.33 | 0.54% | 3.35 | -1.21% | 3.48 | -0.43% | -0.72% | |
| 2021-01-29 | 3.28 | 3.43 | 3.27 | 3.33 | 1.22% | 0.39% | -4.72% | 196,665,200 | 652,276,000 | 72% | 3.32 | 0.64% | 3.31 | -1.05% | 3.39 | -1.23% | 3.50 | -0.63% | -0.63% | |
| 2021-01-28 | 3.25 | 3.34 | 3.21 | 3.29 | -0.60% | -0.18% | -6.45% | 168,091,200 | 554,046,000 | 60% | 3.30 | -0.69% | 3.35 | -2.19% | 3.43 | -2.09% | 3.52 | -0.79% | -0.50% | |
| 2021-01-27 | 3.36 | 3.42 | 3.25 | 3.31 | -1.49% | -0.27% | -6.63% | 237,187,100 | 787,308,000 | 79% | 3.32 | -2.30% | 3.42 | -1.92% | 3.50 | -1.41% | 3.55 | -1.83% | -0.33% | |
| 2021-01-26 | 3.51 | 3.53 | 3.31 | 3.36 | -5.35% | -1.09% | -6.95% | 297,183,100 | 1,009,574,000 | 92% | 3.40 | -3.93% | 3.49 | -2.76% | 3.55 | -0.67% | 3.61 | -1.12% | 0.04% | |
| 2021-01-25 | 3.53 | 3.66 | 3.41 | 3.55 | 0.85% | 0.40% | -2.79% | 281,946,700 | 996,855,000 | 88% | 3.54 | -0.53% | 3.59 | -0.53% | 3.58 | -0.28% | 3.65 | -1.03% | 0.29% | |
| 2021-01-22 | 3.62 | 3.65 | 3.51 | 3.52 | -3.83% | -0.98% | -4.61% | 219,247,900 | 779,509,000 | 65% | 3.56 | -2.58% | 3.61 | 0.39% | 3.59 | -0.20% | 3.69 | -1.26% | 0.55% | |
| 2021-01-21 | 3.53 | 3.75 | 3.51 | 3.66 | 3.39% | 0.30% | -2.06% | 360,979,600 | 1,317,183,000 | 100% | 3.65 | 1.50% | 3.59 | 0.73% | 3.59 | 0.17% | 3.74 | -0.74% | 0.95% | |
| 2021-01-20 | 3.49 | 3.79 | 3.47 | 3.54 | 1.43% | -1.53% | -5.98% | 334,265,300 | 1,201,569,000 | 85% | 3.60 | 2.19% | 3.57 | 0.11% | 3.59 | -2.24% | 3.77 | 0.35% | 1.37% | |
| 2021-01-19 | 3.60 | 3.60 | 3.47 | 3.49 | -3.32% | -0.80% | -6.98% | 279,631,400 | 983,768,000 | 66% | 3.52 | -1.98% | 3.56 | -1.28% | 3.67 | -1.40% | 3.75 | 0.24% | 1.51% | |
| 2021-01-18 | 3.63 | 3.64 | 3.52 | 3.61 | 0.56% | 0.59% | -3.55% | 200,927,100 | 721,036,000 | 44% | 3.59 | -0.20% | 3.61 | -3.11% | 3.72 | -1.30% | 3.74 | 0.56% | 1.79% | |
| 2021-01-15 | 3.60 | 3.67 | 3.51 | 3.59 | 0.00% | -0.17% | -3.55% | 232,399,700 | 835,813,000 | 49% | 3.60 | -0.88% | 3.73 | -1.17% | 3.77 | -1.64% | 3.72 | 0.62% | 1.94% | |
| 2021-01-14 | 3.66 | 3.76 | 3.51 | 3.59 | -2.97% | -1.05% | -2.95% | 360,416,000 | 1,307,538,000 | 78% | 3.63 | -6.11% | 3.77 | -1.98% | 3.83 | -1.01% | 3.70 | 0.87% | 1.98% | |
| 2021-01-13 | 3.81 | 4.10 | 3.68 | 3.70 | -2.89% | -4.24% | 0.90% | 463,778,700 | 1,792,269,000 | 108% | 3.86 | 2.03% | 3.85 | -0.88% | 3.87 | 1.73% | 3.67 | 1.86% | 2.00% | |
| 2021-01-12 | 3.72 | 3.88 | 3.68 | 3.81 | 0.79% | 0.61% | 5.83% | 341,605,300 | 1,293,636,000 | 77% | 3.79 | -2.15% | 3.88 | -0.36% | 3.81 | 1.33% | 3.60 | 1.47% | 2.12% | |
| 2021-01-11 | 3.95 | 4.07 | 3.75 | 3.78 | 0.00% | -2.33% | 6.54% | 419,191,500 | 1,622,379,000 | 96% | 3.87 | -1.90% | 3.89 | 2.64% | 3.76 | 1.82% | 3.55 | 1.58% | 2.32% | | |
|
