中铝国际 (601068) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	6.19	6.22	0.00	0.00%	6.08	6.26	170361	10548	0.67%
2026-04-29	6.01	6.22	0.08	1.30%	5.92	6.27	189992	11680	0.74%
2026-04-28	6.18	6.14	-0.06	-0.97%	6.07	6.23	127892	7859	0.50%
2026-04-27	6.31	6.20	-0.13	-2.05%	6.19	6.34	125535	7833	0.49%
2026-04-24	6.30	6.33	0.01	0.16%	6.24	6.37	142705	9008	0.56%
2026-04-23	6.31	6.32	0.00	0.00%	6.24	6.37	133700	8442	0.52%
2026-04-22	6.35	6.32	-0.03	-0.47%	6.25	6.36	125965	7929	0.49%
2026-04-21	6.37	6.35	-0.02	-0.31%	6.32	6.43	148430	9447	0.58%
2026-04-20	6.29	6.37	0.09	1.43%	6.28	6.45	218572	13910	0.85%
2026-04-17	6.25	6.28	0.02	0.32%	6.21	6.34	135290	8505	0.53%
2026-04-16	6.22	6.26	0.06	0.97%	6.19	6.29	143150	8952	0.56%
2026-04-15	6.29	6.20	-0.10	-1.59%	6.19	6.37	151783	9495	0.59%
2026-04-14	6.28	6.30	0.10	1.61%	6.22	6.36	171646	10782	0.67%
2026-04-13	6.26	6.20	-0.06	-0.96%	6.08	6.28	182708	11264	0.71%
2026-04-10	6.37	6.26	-0.12	-1.88%	6.25	6.47	276224	17487	1.08%
2026-04-09	6.11	6.38	0.17	2.74%	6.07	6.43	423646	26583	1.66%
2026-04-08	5.95	6.21	0.41	7.07%	5.90	6.22	337013	20508	1.32%
2026-04-07	5.57	5.80	0.22	3.94%	5.55	5.81	219417	12625	0.86%
2026-04-03	5.72	5.58	-0.14	-2.45%	5.55	5.77	217827	12271	0.85%
2026-04-02	5.98	5.72	-0.13	-2.22%	5.68	6.14	313523	18347	1.22%
2026-04-01	6.06	5.85	-0.14	-2.34%	5.81	6.18	331081	19649	1.29%
2026-03-31	6.12	5.99	-0.29	-4.62%	5.91	6.14	600384	36393	2.35%
2026-03-30	6.19	6.28	0.57	9.98%	6.19	6.28	211333	13252	0.83%
2026-03-27	5.63	5.71	0.05	0.88%	5.57	5.77	131836	7500	0.52%
2026-03-26	5.75	5.66	-0.10	-1.74%	5.62	5.84	127255	7273	0.50%
2026-03-25	5.66	5.76	0.19	3.41%	5.60	5.80	199982	11452	0.78%
2026-03-24	5.42	5.57	0.26	4.90%	5.36	5.58	210649	11537	0.82%
2026-03-23	5.54	5.31	-0.37	-6.51%	5.27	5.60	228348	12415	0.89%
2026-03-20	5.87	5.68	-0.20	-3.40%	5.66	5.95	177482	10250	0.69%
2026-03-19	6.02	5.88	-0.19	-3.13%	5.79	6.04	239613	14101	0.94%
2026-03-18	6.22	6.07	-0.18	-2.88%	6.00	6.24	259448	15825	1.01%
2026-03-17	6.36	6.25	-0.09	-1.42%	6.24	6.53	230910	14717	0.90%
2026-03-16	6.51	6.34	-0.07	-1.09%	6.26	6.59	321317	20484	1.26%
2026-03-13	6.43	6.41	0.00	0.00%	6.36	6.62	542881	35230	2.12%
2026-03-12	6.28	6.41	0.13	2.07%	6.26	6.46	352542	22477	1.38%
2026-03-11	6.24	6.28	0.04	0.64%	6.16	6.32	218942	13674	0.86%
2026-03-10	6.33	6.24	-0.15	-2.35%	6.19	6.36	251830	15736	0.98%
2026-03-09	6.37	6.39	0.04	0.63%	6.27	6.49	326420	20840	1.28%
2026-03-06	6.41	6.35	-0.13	-2.01%	6.27	6.44	260053	16510	1.02%
2026-03-05	6.60	6.48	0.02	0.31%	6.33	6.65	402959	26107	1.57%
2026-03-04	6.18	6.46	0.27	4.36%	6.12	6.68	563309	36278	2.20%
2026-03-03	6.45	6.19	-0.21	-3.28%	6.17	6.47	283843	17845	1.11%
2026-03-02	6.36	6.40	-0.01	-0.16%	6.23	6.43	304041	19298	1.19%
2026-02-27	6.31	6.41	0.10	1.58%	6.26	6.45	342483	21779	1.34%
2026-02-26	6.42	6.31	-0.05	-0.79%	6.29	6.50	659568	41998	2.58%
2026-02-25	5.79	6.36	0.58	10.03%	5.78	6.36	332220	20471	1.30%
2026-02-24	5.61	5.78	0.26	4.71%	5.60	5.82	245196	14145	0.96%
2026-02-13	5.60	5.52	-0.09	-1.60%	5.52	5.64	137657	7669	0.54%
2026-02-12	5.63	5.61	-0.03	-0.53%	5.57	5.67	136165	7664	0.53%
2026-02-11	5.62	5.64	0.01	0.18%	5.59	5.68	131027	7392	0.51%
2026-02-10	5.70	5.63	-0.08	-1.40%	5.60	5.71	161331	9102	0.63%
2026-02-09	5.75	5.71	-0.01	-0.17%	5.66	5.85	202112	11582	0.79%
2026-02-06	5.73	5.72	-0.08	-1.38%	5.67	5.84	195059	11223	0.76%
2026-02-05	5.97	5.80	-0.21	-3.49%	5.80	6.04	206091	12127	0.81%
2026-02-04	5.92	6.01	0.08	1.35%	5.90	6.27	314886	18940	1.23%
2026-02-03	5.80	5.93	0.15	2.60%	5.80	5.94	256558	15104	1.00%
2026-02-02	5.68	5.78	-0.29	-4.78%	5.68	6.00	521770	30636	2.04%
2026-01-30	6.23	6.07	-0.43	-6.62%	5.85	6.33	824999	49702	3.22%
2026-01-29	6.89	6.50	-0.14	-2.11%	6.32	7.11	1341400	89586	5.24%
2026-01-28	6.05	6.64	0.60	9.93%	5.95	6.64	665625	42561	2.60%
2026-01-27	6.20	6.04	-0.15	-2.42%	5.96	6.29	299272	18121	1.17%
2026-01-26	6.12	6.19	0.08	1.31%	6.10	6.30	400385	24809	1.56%