中铝国际(601068)股票信息
| 股票代码 | 601068 |
| 股票名称 | 中铝国际 |
| 最新价/元 | 4.68 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -3.31 |
| 买入/元 | 4.68 |
| 卖出/元 | 4.69 |
| 昨收/元 | 4.84 |
| 今开/元 | 4.99 |
| 最高/元 | 5.10 |
| 最低/元 | 4.60 |
| 成交量/手 | 655597.34 |
| 成交额/万 | 32163.69 |
| 股净值/元 | -5.21 |
| 市净率 | 5.87 |
| 总市值/万 | 1397371.37 |
| 流通值/万 | 1197888.43 |
| 换手率/% | 2.56 |
| 入市日期 | 2018-08-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
中铝国际(601068)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.99 | 4.68 | -0.16 | -3.31 | 655597.34 | 32163.69 | 2.56 |
| 2024-10-10 | 4.40 | 4.84 | 0.44 | 10.00 | 244582.50 | 11362.59 | 0.96 |
| 2024-10-09 | 4.80 | 4.40 | -0.49 | -10.02 | 230607.50 | 10514.81 | 0.90 |
| 2024-10-08 | 5.16 | 4.89 | 0.19 | 4.04 | 365764.50 | 17962.64 | 1.43 |
| 2024-09-30 | 4.53 | 4.70 | 0.38 | 8.80 | 315549.97 | 14466.16 | 1.23 |
| 2024-09-27 | 4.30 | 4.32 | 0.09 | 2.13 | 112147.36 | 4815.37 | 0.44 |
| 2024-09-26 | 4.10 | 4.23 | 0.14 | 3.42 | 135210.20 | 5616.85 | 0.53 |
| 2024-09-25 | 4.05 | 4.09 | 0.08 | 2.00 | 137414.64 | 5678.63 | 0.54 |
| 2024-09-24 | 3.89 | 4.01 | 0.16 | 4.16 | 146597.00 | 5815.39 | 0.57 |
| 2024-09-23 | 3.86 | 3.85 | -0.02 | -0.52 | 61833.00 | 2383.35 | 0.24 |
| 2024-09-20 | 3.92 | 3.87 | -0.05 | -1.28 | 121063.00 | 4698.42 | 0.47 |
| 2024-09-19 | 3.82 | 3.92 | 0.12 | 3.16 | 132957.69 | 5176.21 | 0.52 |
| 2024-09-18 | 3.81 | 3.80 | -0.03 | -0.78 | 59465.15 | 2252.47 | 0.23 |
| 2024-09-13 | 3.82 | 3.83 | 0.04 | 1.06 | 87824.00 | 3363.32 | 0.34 |
| 2024-09-12 | 3.76 | 3.79 | 0.02 | 0.53 | 95760.27 | 3634.89 | 0.37 |
| 2024-09-11 | 3.73 | 3.77 | 0.00 | 0.00 | 122300.56 | 4581.50 | 0.48 |
| 2024-09-10 | 3.75 | 3.77 | 0.02 | 0.53 | 167431.90 | 6326.92 | 0.65 |
| 2024-09-09 | 3.74 | 3.75 | 0.00 | 0.00 | 64970.62 | 2438.15 | 0.25 |
| 2024-09-06 | 3.77 | 3.75 | -0.02 | -0.53 | 70248.00 | 2639.88 | 0.27 |
| 2024-09-05 | 3.77 | 3.77 | 0.02 | 0.53 | 64567.00 | 2436.43 | 0.25 |
| 2024-09-04 | 3.77 | 3.75 | -0.06 | -1.58 | 58491.00 | 2205.85 | 0.23 |
| 2024-09-03 | 3.78 | 3.81 | 0.02 | 0.53 | 67493.00 | 2564.81 | 0.26 |
| 2024-09-02 | 3.94 | 3.79 | -0.16 | -4.05 | 163859.44 | 6264.22 | 0.64 |
| 2024-08-30 | 3.90 | 3.95 | 0.03 | 0.77 | 92107.41 | 3636.49 | 0.36 |
| 2024-08-29 | 3.92 | 3.92 | -0.01 | -0.25 | 77479.06 | 3025.32 | 0.30 |
| 2024-08-28 | 3.93 | 3.93 | -0.03 | -0.76 | 76162.46 | 3005.83 | 0.30 |
| 2024-08-27 | 4.11 | 3.96 | -0.18 | -4.35 | 172509.81 | 6864.64 | 0.67 |
| 2024-08-26 | 4.02 | 4.14 | 0.14 | 3.50 | 94424.50 | 3863.62 | 0.37 |
| 2024-08-23 | 4.01 | 4.00 | -0.01 | -0.25 | 63717.50 | 2541.91 | 0.25 |
| 2024-08-22 | 4.03 | 4.01 | -0.05 | -1.23 | 54845.00 | 2213.88 | 0.21 |
| 2024-08-21 | 4.08 | 4.06 | -0.02 | -0.49 | 42773.52 | 1735.41 | 0.17 |
| 2024-08-20 | 4.16 | 4.08 | -0.06 | -1.45 | 60518.00 | 2482.22 | 0.24 |
| 2024-08-19 | 4.15 | 4.14 | 0.01 | 0.24 | 60234.00 | 2504.96 | 0.24 |
| 2024-08-16 | 4.22 | 4.13 | -0.08 | -1.90 | 75745.00 | 3168.20 | 0.30 |
| 2024-08-15 | 4.16 | 4.21 | 0.04 | 0.96 | 62216.00 | 2603.56 | 0.24 |
| 2024-08-14 | 4.18 | 4.17 | -0.01 | -0.24 | 47230.00 | 1983.00 | 0.18 |
| 2024-08-13 | 4.13 | 4.18 | 0.06 | 1.46 | 41886.00 | 1738.17 | 0.16 |
| 2024-08-12 | 4.19 | 4.12 | -0.07 | -1.67 | 52425.00 | 2181.85 | 0.20 |
| 2024-08-09 | 4.23 | 4.19 | -0.01 | -0.24 | 44639.00 | 1885.22 | 0.17 |
| 2024-08-08 | 4.21 | 4.20 | -0.02 | -0.47 | 41941.00 | 1753.46 | 0.16 |
| 2024-08-07 | 4.20 | 4.22 | 0.00 | 0.00 | 52626.00 | 2220.67 | 0.21 |
| 2024-08-06 | 4.18 | 4.22 | 0.04 | 0.96 | 56231.00 | 2362.95 | 0.22 |
| 2024-08-05 | 4.24 | 4.18 | -0.08 | -1.88 | 83592.00 | 3543.10 | 0.33 |
| 2024-08-02 | 4.31 | 4.26 | -0.04 | -0.93 | 68451.95 | 2940.62 | 0.27 |
| 2024-08-01 | 4.28 | 4.30 | 0.04 | 0.94 | 87584.87 | 3768.60 | 0.34 |
| 2024-07-31 | 4.13 | 4.26 | 0.13 | 3.15 | 95313.00 | 4025.38 | 0.37 |
| 2024-07-30 | 4.07 | 4.13 | 0.05 | 1.23 | 54299.00 | 2233.17 | 0.21 |
| 2024-07-29 | 4.07 | 4.08 | 0.01 | 0.25 | 58701.87 | 2393.10 | 0.23 |
| 2024-07-26 | 3.95 | 4.07 | 0.10 | 2.52 | 72232.00 | 2921.34 | 0.28 |
| 2024-07-25 | 3.98 | 3.97 | -0.07 | -1.73 | 79711.00 | 3185.09 | 0.31 |
| 2024-07-24 | 4.08 | 4.04 | -0.05 | -1.22 | 70357.00 | 2842.22 | 0.27 |
| 2024-07-23 | 4.16 | 4.09 | -0.07 | -1.68 | 57017.00 | 2358.88 | 0.22 |
| 2024-07-22 | 4.18 | 4.16 | -0.05 | -1.19 | 64178.00 | 2660.44 | 0.25 |
| 2024-07-19 | 4.17 | 4.21 | 0.01 | 0.24 | 55291.00 | 2315.96 | 0.22 |
| 2024-07-18 | 4.20 | 4.20 | -0.01 | -0.24 | 72932.23 | 3034.29 | 0.28 |
| 2024-07-17 | 4.21 | 4.21 | -0.01 | -0.24 | 53848.00 | 2268.17 | 0.21 |
| 2024-07-16 | 4.22 | 4.22 | -0.03 | -0.71 | 46407.00 | 1957.54 | 0.18 |
| 2024-07-15 | 4.28 | 4.25 | -0.04 | -0.93 | 56055.00 | 2381.15 | 0.22 |
| 2024-07-12 | 4.26 | 4.29 | 0.02 | 0.47 | 100711.00 | 4339.26 | 0.39 |
| 2024-07-11 | 4.20 | 4.27 | 0.10 | 2.40 | 106428.00 | 4518.44 | 0.42 |
| 2024-07-10 | 4.18 | 4.17 | 0.00 | 0.00 | 127481.31 | 5424.11 | 0.50 |
| 2024-07-09 | 4.09 | 4.17 | 0.04 | 0.97 | 71352.73 | 2933.90 | 0.28 |
| 2024-07-08 | 4.22 | 4.13 | -0.12 | -2.82 | 68318.00 | 2835.67 | 0.27 |
| 2024-07-05 | 4.28 | 4.25 | -0.01 | -0.24 | 50262.00 | 2135.92 | 0.20 |
| 2024-07-04 | 4.35 | 4.26 | -0.07 | -1.62 | 76676.00 | 3302.51 | 0.30 |
| 2024-07-03 | 4.37 | 4.33 | -0.04 | -0.92 | 56445.03 | 2451.64 | 0.22 |
| 2024-07-02 | 4.34 | 4.37 | 0.03 | 0.69 | 92651.02 | 4027.89 | 0.36 |
| 2024-07-01 | 4.22 | 4.34 | 0.13 | 3.09 | 98018.00 | 4197.34 | 0.38 |
| 2024-06-28 | 4.12 | 4.21 | 0.05 | 1.20 | 75565.00 | 3188.70 | 0.30 |
| 2024-06-27 | 4.22 | 4.16 | -0.08 | -1.89 | 62164.00 | 2612.76 | 0.24 |
| 2024-06-26 | 4.10 | 4.24 | 0.12 | 2.91 | 65209.00 | 2712.76 | 0.25 |
| 2024-06-25 | 4.11 | 4.12 | 0.01 | 0.24 | 80491.00 | 3338.21 | 0.31 |
| 2024-06-24 | 4.25 | 4.11 | -0.18 | -4.20 | 90594.00 | 3785.00 | 0.35 |
| 2024-06-21 | 4.25 | 4.29 | 0.04 | 0.94 | 53854.00 | 2309.68 | 0.21 |
| 2024-06-20 | 4.35 | 4.25 | -0.12 | -2.75 | 72838.24 | 3124.57 | 0.28 |
| 2024-06-19 | 4.37 | 4.37 | 0.00 | 0.00 | 64514.05 | 2820.69 | 0.25 |
| 2024-06-18 | 4.32 | 4.37 | 0.05 | 1.16 | 68403.00 | 2961.53 | 0.27 |
| 2024-06-17 | 4.31 | 4.32 | 0.01 | 0.23 | 54021.50 | 2330.94 | 0.21 |
| 2024-06-14 | 4.32 | 4.31 | 0.01 | 0.23 | 50393.03 | 2162.26 | 0.20 |
| 2024-06-13 | 4.40 | 4.30 | -0.09 | -2.05 | 80089.00 | 3468.19 | 0.31 |
| 2024-06-12 | 4.37 | 4.39 | 0.00 | 0.00 | 58985.95 | 2591.12 | 0.23 |
| 2024-06-11 | 4.31 | 4.39 | 0.04 | 0.92 | 92972.95 | 4042.71 | 0.36 |
| 2024-06-07 | 4.28 | 4.35 | 0.11 | 2.59 | 102902.00 | 4440.35 | 0.40 |
| 2024-06-06 | 4.34 | 4.24 | -0.10 | -2.30 | 130820.10 | 5592.89 | 0.51 |
| 2024-06-05 | 4.41 | 4.34 | -0.10 | -2.25 | 76803.00 | 3363.93 | 0.30 |
| 2024-06-04 | 4.31 | 4.44 | 0.04 | 0.91 | 99097.00 | 4364.96 | 0.39 |
| 2024-06-03 | 4.45 | 4.40 | -0.08 | -1.79 | 124587.00 | 5494.80 | 0.49 |
| 2024-05-31 | 4.48 | 4.48 | -0.03 | -0.67 | 69607.00 | 3125.88 | 0.27 |
| 2024-05-30 | 4.59 | 4.51 | -0.07 | -1.53 | 103165.24 | 4666.01 | 0.40 |
| 2024-05-29 | 4.56 | 4.58 | 0.02 | 0.44 | 85819.00 | 3927.34 | 0.34 |
| 2024-05-28 | 4.62 | 4.56 | -0.06 | -1.30 | 103174.00 | 4748.46 | 0.40 |
| 2024-05-27 | 4.55 | 4.62 | 0.06 | 1.32 | 111371.00 | 5094.79 | 0.44 |
| 2024-05-24 | 4.57 | 4.56 | -0.03 | -0.65 | 105723.10 | 4837.55 | 0.41 |
| 2024-05-23 | 4.68 | 4.59 | -0.14 | -2.96 | 211429.00 | 9738.57 | 0.83 |
| 2024-05-22 | 4.85 | 4.73 | -0.08 | -1.66 | 209921.00 | 9967.70 | 0.82 |
| 2024-05-21 | 5.00 | 4.81 | -0.10 | -2.04 | 367974.24 | 18086.04 | 1.44 |
| 2024-05-20 | 4.82 | 4.91 | 0.08 | 1.66 | 218807.24 | 10687.20 | 0.85 |
| 2024-05-17 | 4.80 | 4.83 | 0.04 | 0.84 | 143354.00 | 6872.63 | 0.56 |
| 2024-05-16 | 4.72 | 4.79 | 0.07 | 1.48 | 195717.15 | 9390.47 | 0.76 |
| 2024-05-15 | 4.80 | 4.72 | -0.08 | -1.67 | 126998.95 | 6042.62 | 0.50 |
日K线
周K线
月K线
