中国铝业 (601600) - 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
2026-06-18	9.87	9.38	-0.59	-5.92%	9.31	9.99	4313581	413819	3.27%
2026-06-17	10.05	9.97	-0.10	-0.99%	9.88	10.11	2360020	235583	1.79%
2026-06-16	10.38	10.07	-0.60	-5.62%	10.01	10.39	4122704	420323	3.13%
2026-06-15	10.98	10.67	-0.13	-1.20%	10.41	11.07	4059381	434884	3.08%
2026-06-12	10.47	10.80	0.47	4.55%	10.35	11.04	3859744	414995	2.93%
2026-06-11	10.00	10.33	0.23	2.28%	9.95	10.40	2101339	215172	1.60%
2026-06-10	9.90	10.10	-0.05	-0.49%	9.82	10.19	1980740	197889	1.50%
2026-06-09	10.06	10.15	0.13	1.30%	9.79	10.18	2115908	211203	1.61%
2026-06-08	10.14	10.02	-0.66	-6.18%	9.90	10.31	2865482	289931	2.18%
2026-06-05	10.70	10.68	-0.22	-2.02%	10.51	11.08	2686671	289724	2.04%
2026-06-04	11.70	10.90	-1.11	-9.24%	10.83	11.73	5395156	600674	4.10%
2026-06-03	11.69	12.01	0.20	1.69%	11.54	12.13	3405185	402897	2.58%
2026-06-02	11.43	11.81	0.52	4.61%	11.37	11.88	3819184	444186	2.90%
2026-06-01	11.64	11.29	-0.13	-1.14%	11.25	11.64	2515301	286116	1.91%
2026-05-29	11.48	11.42	0.12	1.06%	11.23	11.92	3854281	445096	2.93%
2026-05-28	11.74	11.30	-0.54	-4.56%	11.19	11.80	3366145	382582	2.56%
2026-05-27	12.14	11.84	-0.25	-2.07%	11.78	12.47	5206748	627201	3.95%
2026-05-26	11.20	12.09	1.10	10.01%	11.20	12.09	5455847	636691	4.14%
2026-05-25	11.25	10.99	-0.16	-1.43%	10.92	11.42	1914755	212937	1.45%
2026-05-22	10.99	11.15	0.31	2.86%	10.81	11.25	2034124	225636	1.54%
2026-05-21	11.21	10.84	-0.16	-1.45%	10.82	11.35	2752390	306735	2.09%
2026-05-20	10.73	11.00	0.30	2.80%	10.68	11.08	2451382	267000	1.86%
2026-05-19	10.58	10.70	0.18	1.71%	10.34	10.70	2050967	215722	1.56%
2026-05-18	10.60	10.52	-0.41	-3.75%	10.44	10.66	2364548	249276	1.79%
2026-05-15	11.50	10.93	-0.68	-5.86%	10.84	11.52	3357988	372655	2.55%
2026-05-14	11.88	11.61	-0.26	-2.19%	11.61	12.19	2585371	306939	1.96%
2026-05-13	11.65	11.87	0.19	1.63%	11.65	11.90	2182643	257860	1.66%
2026-05-12	11.90	11.68	-0.10	-0.85%	11.66	11.94	1819577	214022	1.38%
2026-05-11	11.90	11.78	-0.12	-1.01%	11.67	12.06	2604400	308206	1.98%
2026-05-08	11.82	11.90	-0.04	-0.34%	11.64	11.95	1935966	228488	1.47%
2026-05-07	12.13	11.94	-0.20	-1.65%	11.76	12.23	2468830	294752	1.87%
2026-05-06	11.77	12.14	0.49	4.21%	11.66	12.15	3377754	403141	2.56%
2026-04-30	11.78	11.65	-0.26	-2.18%	11.55	11.79	2040033	237477	1.55%
2026-04-29	11.58	11.91	0.25	2.14%	11.52	11.92	2021628	238396	1.53%
2026-04-28	11.85	11.66	-0.32	-2.67%	11.60	11.89	2075226	243021	1.58%
2026-04-27	12.07	11.98	-0.09	-0.75%	11.85	12.08	2008415	240183	1.52%
2026-04-24	11.87	12.07	0.17	1.43%	11.85	12.11	2061886	247219	1.57%
2026-04-23	12.17	11.90	-0.18	-1.49%	11.76	12.20	2308663	275380	1.75%
2026-04-22	12.01	12.08	-0.07	-0.58%	11.93	12.14	1997331	240523	1.52%
2026-04-21	12.24	12.15	-0.16	-1.30%	12.00	12.24	1831098	221811	1.39%
2026-04-20	12.59	12.31	-0.38	-2.99%	12.23	12.60	2863350	352869	2.17%
2026-04-17	12.70	12.69	-0.11	-0.86%	12.55	12.80	1941854	245919	1.47%
2026-04-16	12.54	12.80	0.50	4.07%	12.54	12.80	3043630	386743	2.31%
2026-04-15	12.53	12.30	-0.16	-1.28%	12.24	12.76	2169320	269900	1.65%
2026-04-14	12.50	12.46	0.30	2.47%	12.32	12.64	2611375	326323	1.98%
2026-04-13	12.21	12.16	-0.19	-1.54%	11.96	12.28	2447373	296216	1.86%
2026-04-10	12.69	12.35	-0.42	-3.29%	12.30	12.72	3282718	409600	2.49%
2026-04-09	12.15	12.77	0.54	4.42%	12.03	12.80	4172124	524277	3.17%
2026-04-08	11.76	12.23	0.84	7.37%	11.75	12.32	4695684	565971	3.56%
2026-04-07	11.30	11.39	0.18	1.61%	11.06	11.43	2319082	262397	1.76%
2026-04-03	11.60	11.21	-0.47	-4.02%	11.18	11.64	2294923	259425	1.74%
2026-04-02	11.75	11.68	0.12	1.04%	11.61	11.95	3440826	404749	2.61%
2026-04-01	11.63	11.56	0.16	1.40%	11.43	11.68	3014888	348578	2.29%
2026-03-31	11.98	11.40	-0.57	-4.76%	11.34	12.00	4090601	472333	3.11%
2026-03-30	12.00	11.97	0.53	4.63%	11.67	12.22	6400716	765772	4.86%
2026-03-27	11.11	11.44	0.13	1.15%	11.06	11.51	1900060	216294	1.44%
2026-03-26	11.45	11.31	-0.20	-1.74%	11.21	11.58	1958674	222953	1.49%
2026-03-25	11.55	11.51	0.21	1.86%	11.41	11.72	2670577	308600	2.03%
2026-03-24	11.30	11.30	0.25	2.26%	10.90	11.34	2699554	299709	2.05%
2026-03-23	11.02	11.05	-0.48	-4.16%	10.89	11.47	3390903	378435	2.57%
2026-03-20	11.67	11.53	-0.30	-2.54%	11.50	11.99	2947758	346080	2.24%
2026-03-19	12.29	11.83	-0.81	-6.41%	11.73	12.49	3795170	456338	2.88%
2026-03-18	12.95	12.64	-0.38	-2.92%	12.45	12.95	3181517	402499	2.42%
2026-03-17	13.59	13.02	-0.52	-3.84%	13.00	13.92	3211802	430959	2.44%
2026-03-16	14.18	13.54	-0.54	-3.84%	13.06	14.25	4723965	638981	3.59%