中铝国际
SH601068 Forward-adjusted MAIN
4.33
-0.02
(-0.46%)
Open
4.37
High
4.38
Low
4.30
Prev close
4.35
Amplitude
1.84%
Volume
1,269.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.33
MA10
4.38
MA20
4.48
MA60
4.46
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.37 | 4.38 | 4.30 | 4.33 | 1,269万 |
| 2 | 2026-09-29 | 4.21 | 4.37 | 4.20 | 4.35 | 1,967万 |
| 3 | 2026-09-28 | 4.27 | 4.28 | 4.17 | 4.20 | 1,590万 |
| 4 | 2026-09-24 | 4.44 | 4.47 | 4.26 | 4.28 | 3,302万 |
| 5 | 2026-09-23 | 4.42 | 4.78 | 4.37 | 4.50 | 3,720万 |
| 6 | 2026-09-22 | 4.43 | 4.48 | 4.40 | 4.40 | 834万 |
| 7 | 2026-09-21 | 4.40 | 4.45 | 4.36 | 4.43 | 964万 |
| 8 | 2026-09-18 | 4.43 | 4.47 | 4.39 | 4.40 | 816万 |
| 9 | 2026-09-17 | 4.46 | 4.48 | 4.38 | 4.41 | 748万 |
| 10 | 2026-09-16 | 4.43 | 4.50 | 4.41 | 4.48 | 772万 |
| 11 | 2026-09-15 | 4.56 | 4.58 | 4.43 | 4.45 | 816万 |
| 12 | 2026-09-14 | 4.53 | 4.60 | 4.51 | 4.52 | 1,018万 |
52W
Data range
4.12
7.0%
7.11
High/low over the last 250 trading days, and where the price sits.
← Stocks