中国铝业(601600)股票信息
| 股票代码 | 601600 |
| 股票名称 | 中国铝业 |
| 最新价/元 | 8.52 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.35 |
| 买入/元 | 8.51 |
| 卖出/元 | 8.52 |
| 昨收/元 | 8.49 |
| 今开/元 | 8.58 |
| 最高/元 | 8.80 |
| 最低/元 | 8.30 |
| 成交量/手 | 2648888.63 |
| 成交额/万 | 227257.37 |
| 股净值/元 | 21.79 |
| 市净率 | 2.27 |
| 总市值/万 | 14618940.81 |
| 流通值/万 | 11180880.98 |
| 换手率/% | 2.02 |
| 入市日期 | 2007-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国铝业(601600)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 | 8.58 | 8.52 | 0.03 | 0.35 | 2648888.63 | 227257.37 | 2.02 |
| 2024-10-10 | 8.09 | 8.49 | 0.50 | 6.26 | 3277883.43 | 276689.72 | 2.50 |
| 2024-10-09 | 8.50 | 7.99 | -0.72 | -8.27 | 3650564.83 | 298360.84 | 2.78 |
| 2024-10-08 | 9.67 | 8.71 | -0.19 | -2.14 | 6122339.44 | 544374.21 | 4.67 |
| 2024-09-30 | 8.40 | 8.90 | 0.77 | 9.47 | 3259586.17 | 285346.34 | 2.48 |
| 2024-09-27 | 7.99 | 8.13 | 0.29 | 3.70 | 1145754.39 | 92938.13 | 0.87 |
| 2024-09-26 | 7.38 | 7.84 | 0.45 | 6.09 | 1995242.72 | 151964.31 | 1.52 |
| 2024-09-25 | 7.40 | 7.39 | 0.14 | 1.93 | 2255473.04 | 168317.79 | 1.72 |
| 2024-09-24 | 7.08 | 7.25 | 0.25 | 3.57 | 1967601.19 | 141506.73 | 1.50 |
| 2024-09-23 | 6.99 | 7.00 | -0.06 | -0.85 | 1107790.46 | 77579.76 | 0.84 |
| 2024-09-20 | 6.91 | 7.06 | 0.08 | 1.15 | 1620737.86 | 113474.70 | 1.24 |
| 2024-09-19 | 6.59 | 6.98 | 0.40 | 6.08 | 1963129.40 | 134024.35 | 1.50 |
| 2024-09-18 | 6.39 | 6.58 | 0.26 | 4.11 | 1353406.25 | 87620.53 | 1.03 |
| 2024-09-13 | 6.37 | 6.32 | 0.01 | 0.16 | 1050155.41 | 67035.15 | 0.80 |
| 2024-09-12 | 6.30 | 6.31 | 0.06 | 0.96 | 948215.76 | 59972.07 | 0.72 |
| 2024-09-11 | 6.28 | 6.25 | -0.05 | -0.79 | 1000723.91 | 62080.29 | 0.76 |
| 2024-09-10 | 6.35 | 6.30 | -0.04 | -0.63 | 975357.65 | 61319.12 | 0.74 |
| 2024-09-09 | 6.38 | 6.34 | -0.12 | -1.86 | 1130286.27 | 71260.96 | 0.86 |
| 2024-09-06 | 6.50 | 6.46 | 0.00 | 0.00 | 686603.07 | 44466.50 | 0.52 |
| 2024-09-05 | 6.62 | 6.46 | -0.15 | -2.27 | 1335512.95 | 86691.75 | 1.02 |
| 2024-09-04 | 6.73 | 6.61 | -0.22 | -3.22 | 1336087.80 | 88535.28 | 1.02 |
| 2024-09-03 | 6.75 | 6.83 | 0.06 | 0.89 | 1103986.06 | 75796.63 | 0.84 |
| 2024-09-02 | 6.76 | 6.77 | -0.06 | -0.88 | 1151094.14 | 77840.10 | 0.88 |
| 2024-08-30 | 6.81 | 6.83 | -0.01 | -0.15 | 1422252.72 | 96800.83 | 1.08 |
| 2024-08-29 | 6.80 | 6.84 | -0.02 | -0.29 | 1347110.14 | 91754.95 | 1.03 |
| 2024-08-28 | 6.89 | 6.86 | -0.03 | -0.44 | 1265516.54 | 87022.90 | 0.96 |
| 2024-08-27 | 6.86 | 6.89 | 0.02 | 0.29 | 1023059.02 | 70286.63 | 0.78 |
| 2024-08-26 | 6.87 | 6.87 | 0.09 | 1.33 | 1012647.78 | 69236.69 | 0.77 |
| 2024-08-23 | 6.72 | 6.78 | 0.02 | 0.30 | 782153.35 | 52993.54 | 0.60 |
| 2024-08-22 | 6.78 | 6.76 | -0.03 | -0.44 | 950511.55 | 63994.68 | 0.72 |
| 2024-08-21 | 6.70 | 6.79 | 0.09 | 1.34 | 1185351.16 | 79846.90 | 0.90 |
| 2024-08-20 | 6.86 | 6.70 | -0.11 | -1.62 | 1129439.80 | 75978.63 | 0.86 |
| 2024-08-19 | 6.70 | 6.81 | 0.19 | 2.87 | 1557113.27 | 106130.28 | 1.19 |
| 2024-08-16 | 6.62 | 6.62 | 0.07 | 1.07 | 1159711.10 | 77212.14 | 0.88 |
| 2024-08-15 | 6.41 | 6.55 | 0.12 | 1.87 | 1051759.98 | 68639.46 | 0.80 |
| 2024-08-14 | 6.55 | 6.43 | -0.13 | -1.98 | 712502.81 | 46153.22 | 0.54 |
| 2024-08-13 | 6.59 | 6.56 | 0.00 | 0.00 | 789889.22 | 51585.72 | 0.60 |
| 2024-08-12 | 6.47 | 6.56 | 0.09 | 1.39 | 1195117.03 | 78435.08 | 0.91 |
| 2024-08-09 | 6.50 | 6.47 | 0.08 | 1.25 | 1493458.07 | 97647.68 | 1.14 |
| 2024-08-08 | 6.37 | 6.39 | -0.03 | -0.47 | 798915.96 | 50936.26 | 0.61 |
| 2024-08-07 | 6.39 | 6.42 | 0.04 | 0.63 | 1027406.79 | 65983.47 | 0.78 |
| 2024-08-06 | 6.40 | 6.38 | 0.02 | 0.31 | 1194962.88 | 75821.74 | 0.91 |
| 2024-08-05 | 6.47 | 6.36 | -0.21 | -3.20 | 1848336.16 | 119148.36 | 1.41 |
| 2024-08-02 | 6.72 | 6.57 | -0.27 | -3.95 | 2031612.73 | 133957.00 | 1.55 |
| 2024-08-01 | 6.99 | 6.84 | -0.06 | -0.87 | 1799088.34 | 125137.13 | 1.37 |
| 2024-07-31 | 6.62 | 6.90 | 0.29 | 4.39 | 1244758.10 | 84571.87 | 0.95 |
| 2024-07-30 | 6.76 | 6.61 | -0.23 | -3.36 | 1268376.39 | 84138.20 | 0.97 |
| 2024-07-29 | 6.84 | 6.84 | 0.02 | 0.29 | 729150.07 | 49780.87 | 0.56 |
| 2024-07-26 | 6.71 | 6.82 | 0.17 | 2.56 | 1181686.12 | 80631.00 | 0.90 |
| 2024-07-25 | 6.85 | 6.73 | -0.18 | -2.61 | 1281441.07 | 86516.42 | 0.98 |
| 2024-07-24 | 7.01 | 6.91 | -0.10 | -1.43 | 1405422.04 | 96993.98 | 1.07 |
| 2024-07-23 | 7.40 | 7.01 | -0.41 | -5.53 | 1641021.07 | 117433.68 | 1.25 |
| 2024-07-22 | 7.26 | 7.42 | 0.16 | 2.20 | 1424176.22 | 104781.53 | 1.09 |
| 2024-07-19 | 7.23 | 7.26 | -0.10 | -1.36 | 1247662.37 | 90150.05 | 0.95 |
| 2024-07-18 | 7.25 | 7.36 | 0.02 | 0.27 | 1574829.30 | 113787.50 | 1.20 |
| 2024-07-17 | 7.85 | 7.34 | -0.57 | -7.21 | 2821834.82 | 211512.73 | 2.15 |
| 2024-07-16 | 8.01 | 7.91 | -0.14 | -1.74 | 1581297.42 | 125360.23 | 1.20 |
| 2024-07-15 | 7.90 | 8.05 | 0.13 | 1.64 | 1679933.12 | 135401.90 | 1.28 |
| 2024-07-12 | 8.10 | 7.92 | 0.12 | 1.54 | 3324008.16 | 268857.40 | 2.53 |
| 2024-07-11 | 7.57 | 7.80 | 0.24 | 3.18 | 1850171.98 | 142377.16 | 1.41 |
| 2024-07-10 | 7.99 | 7.56 | -0.50 | -6.20 | 2280698.35 | 176731.13 | 1.74 |
| 2024-07-09 | 7.77 | 8.06 | 0.32 | 4.13 | 1605134.11 | 127545.34 | 1.22 |
| 2024-07-08 | 7.70 | 7.74 | 0.05 | 0.65 | 1314770.81 | 102033.53 | 1.00 |
| 2024-07-05 | 7.58 | 7.69 | 0.10 | 1.32 | 1018109.57 | 77449.86 | 0.78 |
| 2024-07-04 | 7.71 | 7.59 | -0.08 | -1.04 | 1041673.89 | 80088.80 | 0.79 |
| 2024-07-03 | 7.82 | 7.67 | -0.13 | -1.67 | 1055589.98 | 81324.60 | 0.80 |
| 2024-07-02 | 7.90 | 7.80 | -0.11 | -1.39 | 1109517.52 | 86375.74 | 0.85 |
| 2024-07-01 | 7.65 | 7.91 | 0.28 | 3.67 | 1216138.59 | 94849.84 | 0.93 |
| 2024-06-28 | 7.33 | 7.63 | 0.28 | 3.81 | 1226530.83 | 92649.85 | 0.93 |
| 2024-06-27 | 7.49 | 7.35 | -0.20 | -2.65 | 859253.15 | 63498.45 | 0.65 |
| 2024-06-26 | 7.54 | 7.55 | 0.00 | 0.00 | 1033666.71 | 77079.70 | 0.79 |
| 2024-06-25 | 7.40 | 7.55 | 0.14 | 1.89 | 1210326.12 | 90812.46 | 0.92 |
| 2024-06-24 | 7.41 | 7.41 | -0.17 | -2.24 | 1192265.55 | 88444.91 | 0.91 |
| 2024-06-21 | 7.69 | 7.58 | -0.06 | -0.79 | 974643.49 | 74214.83 | 0.74 |
| 2024-06-20 | 7.64 | 7.64 | 0.00 | 0.00 | 982036.95 | 75315.28 | 0.75 |
| 2024-06-19 | 7.60 | 7.64 | 0.09 | 1.19 | 1173594.63 | 90275.67 | 0.90 |
| 2024-06-18 | 7.51 | 7.55 | 0.06 | 0.80 | 1081106.29 | 81335.18 | 0.83 |
| 2024-06-17 | 7.62 | 7.49 | -0.24 | -3.11 | 1478442.39 | 111837.95 | 1.13 |
| 2024-06-14 | 7.62 | 7.73 | 0.07 | 0.91 | 1162770.62 | 89370.65 | 0.89 |
| 2024-06-13 | 7.81 | 7.66 | -0.20 | -2.55 | 1310745.39 | 100787.05 | 1.00 |
| 2024-06-12 | 7.66 | 7.86 | 0.17 | 2.21 | 1062296.33 | 82958.99 | 0.81 |
| 2024-06-11 | 7.63 | 7.69 | -0.23 | -2.90 | 1414233.04 | 108861.70 | 1.08 |
| 2024-06-07 | 7.99 | 7.92 | -0.02 | -0.25 | 1175575.85 | 93014.08 | 0.90 |
| 2024-06-06 | 7.80 | 7.94 | 0.17 | 2.19 | 1586868.03 | 125892.41 | 1.21 |
| 2024-06-05 | 8.06 | 7.77 | -0.32 | -3.96 | 1801959.15 | 141172.80 | 1.38 |
| 2024-06-04 | 7.99 | 8.09 | 0.10 | 1.25 | 1969149.12 | 158212.40 | 1.51 |
| 2024-06-03 | 8.08 | 7.99 | -0.20 | -2.44 | 1739516.41 | 139975.82 | 1.33 |
| 2024-05-31 | 8.30 | 8.19 | -0.09 | -1.09 | 1389380.39 | 113890.13 | 1.06 |
| 2024-05-30 | 8.58 | 8.28 | -0.15 | -1.78 | 2626999.00 | 223131.64 | 2.01 |
| 2024-05-29 | 8.14 | 8.43 | 0.30 | 3.69 | 2305319.17 | 192918.71 | 1.76 |
| 2024-05-28 | 8.09 | 8.13 | 0.12 | 1.50 | 2059859.42 | 168615.34 | 1.57 |
| 2024-05-27 | 7.61 | 8.01 | 0.44 | 5.81 | 2133541.60 | 167851.41 | 1.63 |
| 2024-05-24 | 7.64 | 7.57 | -0.10 | -1.30 | 1920218.28 | 146962.92 | 1.47 |
| 2024-05-23 | 7.64 | 7.67 | -0.25 | -3.16 | 1927600.70 | 148113.68 | 1.47 |
| 2024-05-22 | 8.13 | 7.92 | -0.15 | -1.86 | 1994185.81 | 160393.80 | 1.52 |
| 2024-05-21 | 8.49 | 8.07 | -0.07 | -0.86 | 3189980.86 | 263521.28 | 2.44 |
| 2024-05-20 | 7.94 | 8.14 | 0.37 | 4.76 | 3028242.21 | 243333.69 | 2.32 |
| 2024-05-17 | 7.65 | 7.77 | 0.12 | 1.57 | 992714.46 | 75842.79 | 0.76 |
| 2024-05-16 | 7.69 | 7.65 | 0.04 | 0.53 | 1394927.32 | 107587.62 | 1.07 |
| 2024-05-15 | 7.77 | 7.61 | -0.25 | -3.18 | 1440676.79 | 110769.84 | 1.10 |
日K线
周K线
月K线
