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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 2.21 | 2.24 | 2.21 | 2.23 | 0.90% | 0.18% | 0.50% | 47,541,900 | 105,852,000 | 109% | 2.23 | 0.86% | 2.22 | 0.14% | 2.22 | 0.14% | 2.22 | -0.18% | -0.37% |  |
| 2019-07-18 | 2.21 | 2.22 | 2.20 | 2.21 | -0.45% | 0.14% | -0.58% | 35,169,600 | 77,633,000 | 84% | 2.21 | -0.68% | 2.22 | -0.09% | 2.22 | -0.05% | 2.22 | -0.22% | -0.39% |  |
| 2019-07-17 | 2.22 | 2.23 | 2.21 | 2.22 | 0.00% | -0.09% | -0.36% | 33,686,400 | 74,844,000 | 81% | 2.22 | 0.09% | 2.22 | 0.14% | 2.22 | 0.09% | 2.23 | -0.22% | -0.37% | |
| 2019-07-16 | 2.22 | 2.23 | 2.21 | 2.22 | 0.00% | 0.00% | -0.58% | 25,924,200 | 57,559,000 | 61% | 2.22 | 0.27% | 2.22 | 0.05% | 2.21 | 0.05% | 2.23 | -0.31% | -0.34% | |
| 2019-07-15 | 2.22 | 2.24 | 2.19 | 2.22 | 0.45% | 0.27% | -0.89% | 61,184,500 | 135,479,000 | 138% | 2.21 | 0.14% | 2.21 | 0.09% | 2.21 | -0.36% | 2.24 | -0.53% | -0.31% | |
| 2019-07-12 | 2.21 | 2.22 | 2.20 | 2.21 | 0.00% | -0.05% | -1.87% | 33,845,600 | 74,839,000 | 75% | 2.21 | -0.18% | 2.21 | -0.05% | 2.22 | -0.40% | 2.25 | -0.22% | -0.25% | |
| 2019-07-11 | 2.22 | 2.23 | 2.20 | 2.21 | 0.45% | -0.23% | -2.08% | 35,873,400 | 79,446,000 | 75% | 2.22 | 0.23% | 2.21 | -0.50% | 2.23 | -0.40% | 2.26 | -0.57% | -0.24% | |
| 2019-07-10 | 2.23 | 2.23 | 2.20 | 2.20 | -1.35% | -0.45% | -3.08% | 27,208,700 | 60,143,000 | 53% | 2.21 | -0.14% | 2.22 | -0.54% | 2.24 | -0.40% | 2.27 | -0.26% | -0.17% | |
| 2019-07-09 | 2.21 | 2.23 | 2.20 | 2.23 | 0.90% | 0.77% | -2.02% | 32,788,900 | 72,562,000 | 63% | 2.21 | -0.85% | 2.24 | -0.58% | 2.25 | -0.58% | 2.28 | -0.39% | -0.13% | |
| 2019-07-08 | 2.27 | 2.28 | 2.20 | 2.21 | -3.07% | -0.99% | -3.28% | 100,509,900 | 224,303,000 | 186% | 2.23 | -2.06% | 2.25 | -1.23% | 2.26 | -1.09% | 2.29 | -0.78% | -0.07% | |
| 2019-07-05 | 2.28 | 2.29 | 2.27 | 2.28 | 0.00% | 0.04% | -1.00% | 27,864,600 | 63,515,000 | 56% | 2.28 | 0.13% | 2.28 | -0.22% | 2.29 | 0.18% | 2.30 | -0.39% | 0.04% | |
| 2019-07-04 | 2.28 | 2.29 | 2.27 | 2.28 | 0.44% | 0.18% | -1.38% | 31,561,400 | 71,846,000 | 52% | 2.28 | 0.00% | 2.28 | -0.31% | 2.28 | -0.52% | 2.31 | 0.00% | 0.14% | |
| 2019-07-03 | 2.29 | 2.29 | 2.27 | 2.27 | -1.30% | -0.26% | -1.82% | 39,040,400 | 88,843,000 | 58% | 2.28 | -0.61% | 2.29 | 0.18% | 2.29 | -0.26% | 2.31 | 0.04% | 0.16% | |
| 2019-07-02 | 2.30 | 2.31 | 2.28 | 2.30 | -0.43% | 0.44% | -0.48% | 46,899,700 | 107,396,000 | 65% | 2.29 | -0.26% | 2.29 | -0.61% | 2.30 | -0.22% | 2.31 | 0.04% | 0.17% | |
| 2019-07-01 | 2.29 | 2.31 | 2.28 | 2.31 | 2.21% | 0.61% | 0.00% | 67,373,900 | 154,693,000 | 96% | 2.30 | 1.19% | 2.30 | -0.22% | 2.31 | -0.48% | 2.31 | 0.00% | 0.16% | |
| 2019-06-28 | 2.29 | 2.30 | 2.25 | 2.26 | -0.88% | -0.40% | -2.16% | 58,283,100 | 132,224,000 | 86% | 2.27 | -0.48% | 2.30 | -0.82% | 2.32 | -0.69% | 2.31 | -0.09% | 0.14% | |
| 除权分界线,2019年06月28日,10股派0.500元(以下数据已经复权) |
| 2019-06-27 | 2.27 | 2.30 | 2.26 | 2.28 | 0.44% | 0.00% | -1.38% | 65,230,000 | 152,008,000 | 99% | 2.28 | 0.66% | 2.32 | -0.22% | 2.33 | 0.34% | 2.31 | 0.17% | 0.16% | |
| 2019-06-26 | 2.26 | 2.28 | 2.25 | 2.27 | 0.00% | 0.22% | -1.65% | 32,684,500 | 75,675,000 | 51% | 2.27 | -0.18% | 2.33 | -0.26% | 2.32 | 0.26% | 2.31 | 0.09% | 0.13% | |
| 2019-06-25 | 2.29 | 2.30 | 2.25 | 2.27 | -0.87% | 0.04% | -1.56% | 56,891,200 | 131,931,000 | 85% | 2.27 | -1.09% | 2.33 | 0.34% | 2.32 | 0.22% | 2.31 | 0.17% | 0.12% | |
| 2019-06-24 | 2.29 | 2.31 | 2.28 | 2.29 | -0.87% | -0.17% | -0.52% | 62,553,900 | 146,614,000 | 93% | 2.29 | 0.35% | 2.33 | 0.61% | 2.31 | 0.35% | 2.30 | 0.35% | 0.10% | |
| 2019-06-21 | 2.27 | 2.32 | 2.26 | 2.31 | 1.76% | 1.05% | 0.70% | 135,506,900 | 316,585,000 | 209% | 2.29 | 1.60% | 2.31 | 1.01% | 2.31 | 0.70% | 2.29 | 0.61% | 0.05% | |
| 2019-06-20 | 2.23 | 2.27 | 2.21 | 2.27 | 1.79% | 0.89% | -0.44% | 95,676,600 | 220,010,000 | 172% | 2.25 | 0.58% | 2.29 | 0.40% | 2.29 | 0.22% | 2.28 | 0.22% | -0.02% | |
| 2019-06-19 | 2.25 | 2.26 | 2.22 | 2.23 | 0.45% | -0.31% | -1.98% | 83,398,600 | 190,738,000 | 169% | 2.24 | 1.04% | 2.28 | -0.13% | 2.28 | -0.04% | 2.28 | 0.13% | -0.06% | |
| 2019-06-18 | 2.23 | 2.24 | 2.20 | 2.22 | -0.45% | 0.27% | -2.29% | 33,379,600 | 75,572,000 | 74% | 2.21 | -0.72% | 2.28 | -0.18% | 2.29 | -0.04% | 2.27 | -0.09% | -0.11% | |
| 2019-06-17 | 2.22 | 2.25 | 2.21 | 2.23 | 0.45% | 0.00% | -1.93% | 36,137,400 | 82,391,000 | 76% | 2.23 | -0.67% | 2.29 | -0.18% | 2.29 | 0.31% | 2.27 | -0.13% | -0.08% | |
| 2019-06-14 | 2.24 | 2.27 | 2.22 | 2.22 | -0.89% | -1.11% | -2.50% | 61,558,700 | 141,298,000 | 127% | 2.25 | 0.58% | 2.29 | 0.35% | 2.28 | 0.44% | 2.28 | 0.04% | -0.08% | |
| 2019-06-13 | 2.23 | 2.25 | 2.21 | 2.24 | 0.00% | 0.36% | -1.58% | 44,969,700 | 102,625,000 | 93% | 2.23 | -0.49% | 2.28 | 0.48% | 2.27 | 0.13% | 2.28 | -0.09% | -0.14% | |
| 2019-06-12 | 2.24 | 2.26 | 2.23 | 2.24 | 0.00% | -0.13% | -1.67% | 60,149,000 | 137,934,000 | 122% | 2.24 | 0.81% | 2.27 | 0.75% | 2.27 | 0.40% | 2.28 | -0.04% | -0.13% | |
| 2019-06-11 | 2.19 | 2.25 | 2.18 | 2.24 | 2.28% | 0.67% | -1.71% | 67,206,500 | 152,912,000 | 136% | 2.23 | 1.83% | 2.26 | 0.49% | 2.26 | -0.09% | 2.28 | -0.04% | -0.12% | |
| 2019-06-10 | 2.19 | 2.20 | 2.17 | 2.19 | 0.00% | 0.23% | -3.95% | 40,371,900 | 90,219,000 | 82% | 2.19 | -0.14% | 2.24 | -0.44% | 2.26 | -0.66% | 2.28 | -0.13% | -0.11% | | |
|
