中国铝业
SH601600 前复权 MAIN
8.93
-0.01
(-0.11%)
今开
8.88
最高
8.99
最低
8.82
昨收
8.94
振幅
1.90%
成交量
10,042.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.91
MA10
9.08
MA20
9.35
MA60
9.27
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.88 | 8.99 | 8.82 | 8.93 | 10,042万 |
| 2 | 2026-09-29 | 8.73 | 8.98 | 8.68 | 8.94 | 13,866万 |
| 3 | 2026-09-28 | 8.80 | 8.81 | 8.62 | 8.68 | 14,682万 |
| 4 | 2026-09-24 | 9.06 | 9.08 | 8.87 | 8.88 | 14,591万 |
| 5 | 2026-09-23 | 9.27 | 9.38 | 9.10 | 9.12 | 14,497万 |
| 6 | 2026-09-22 | 9.14 | 9.41 | 9.11 | 9.27 | 20,899万 |
| 7 | 2026-09-21 | 9.35 | 9.43 | 9.13 | 9.18 | 16,835万 |
| 8 | 2026-09-18 | 9.31 | 9.38 | 9.21 | 9.35 | 14,858万 |
| 9 | 2026-09-17 | 9.16 | 9.31 | 9.04 | 9.16 | 12,818万 |
| 10 | 2026-09-16 | 9.19 | 9.33 | 8.95 | 9.31 | 17,209万 |
| 11 | 2026-09-15 | 9.27 | 9.33 | 9.16 | 9.20 | 12,974万 |
| 12 | 2026-09-14 | 9.31 | 9.39 | 9.23 | 9.29 | 15,911万 |