中国铝业

2600
🏛️ 香港 →
7.55
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.27 4.35 4.25 4.31 16.2M
2021-12-30 4.27 4.30 4.21 4.25 22.2M
2021-12-29 4.40 4.42 4.24 4.27 24.0M
2021-12-28 4.46 4.52 4.32 4.40 44.3M
2021-12-24 4.66 4.69 4.45 4.52 36.9M
2021-12-23 4.36 4.74 4.32 4.62 123.9M
2021-12-22 4.30 4.35 4.21 4.24 30.9M
2021-12-21 4.11 4.27 3.99 4.17 29.4M
2021-12-20 4.24 4.38 4.07 4.11 44.3M
2021-12-17 4.21 4.40 4.21 4.24 41.3M
2021-12-16 3.98 4.20 3.95 4.18 28.6M
2021-12-15 4.05 4.08 3.95 3.99 33.3M
2021-12-14 4.26 4.26 4.02 4.05 86.0M
2021-12-13 4.28 4.42 4.24 4.26 56.5M
2021-12-10 4.21 4.39 4.14 4.29 46.4M
2021-12-09 4.40 4.42 4.22 4.24 79.7M
2021-12-08 4.31 4.47 4.26 4.35 76.6M
2021-12-07 4.16 4.29 4.06 4.26 133.8M
2021-12-06 3.88 4.22 3.88 4.03 89.2M
2021-12-03 3.74 3.90 3.70 3.87 28.1M
2021-12-02 3.85 3.85 3.68 3.74 42.5M
2021-12-01 3.81 3.91 3.75 3.86 25.3M
2021-11-30 3.80 3.97 3.78 3.83 45.8M
2021-11-29 3.80 3.86 3.74 3.80 33.5M
2021-11-26 4.01 4.01 3.85 3.88 39.3M
2021-11-25 4.06 4.10 3.99 4.04 20.6M
2021-11-24 4.04 4.05 3.95 4.00 21.9M
2021-11-23 4.02 4.17 3.96 3.99 45.1M
2021-11-22 4.08 4.11 3.95 3.99 33.8M
2021-11-19 4.00 4.12 3.98 4.07 33.4M
2021-11-18 4.01 4.06 3.97 4.00 20.1M
2021-11-17 3.99 4.04 3.91 4.01 35.5M
2021-11-16 4.05 4.09 3.99 4.03 40.0M
2021-11-15 4.22 4.22 4.05 4.10 31.2M
2021-11-12 4.37 4.40 4.15 4.18 53.7M
2021-11-11 4.00 4.24 3.97 4.23 61.7M
2021-11-10 4.09 4.13 3.88 4.00 99.2M
2021-11-09 4.26 4.27 4.11 4.15 27.7M
2021-11-08 4.19 4.33 4.09 4.15 51.2M
2021-11-05 4.29 4.34 4.07 4.11 92.6M
2021-11-04 4.45 4.48 4.32 4.44 39.9M
2021-11-03 4.45 4.53 4.35 4.43 42.5M
2021-11-02 4.64 4.66 4.37 4.43 61.7M
2021-11-01 4.65 4.74 4.54 4.58 34.7M
2021-10-29 4.80 4.98 4.62 4.65 86.1M
2021-10-28 4.85 4.90 4.43 4.72 167.2M
2021-10-27 5.34 5.34 4.86 5.00 132.2M
2021-10-26 5.42 5.57 5.30 5.39 40.4M
2021-10-25 5.39 5.51 5.27 5.44 26.8M
2021-10-22 5.48 5.51 5.33 5.43 55.8M
2021-10-21 5.62 5.78 5.54 5.59 33.8M
2021-10-20 5.75 5.75 5.41 5.61 57.8M
2021-10-19 5.85 5.88 5.63 5.80 46.4M
2021-10-18 5.57 5.91 5.52 5.81 106.2M
2021-10-15 5.43 5.55 5.31 5.42 92.9M
2021-10-12 5.41 5.52 5.19 5.30 58.9M
2021-10-11 5.52 5.55 5.18 5.32 125.5M
2021-10-08 5.98 5.99 5.47 5.57 66.9M
2021-10-07 5.79 5.90 5.73 5.83 39.8M
2021-10-06 6.05 6.08 5.77 5.79 34.5M
2021-10-05 5.69 6.20 5.69 6.05 65.3M
2021-10-04 5.96 5.98 5.63 5.69 42.4M
2021-09-30 5.77 5.91 5.68 5.89 43.1M
2021-09-29 5.90 5.96 5.62 5.77 52.4M
2021-09-28 5.76 6.13 5.68 6.03 106.4M
2021-09-27 5.94 6.05 5.38 5.64 110.0M
2021-09-24 6.39 6.40 5.86 6.02 103.2M
2021-09-23 6.80 6.87 6.17 6.26 120.6M
2021-09-21 6.26 6.58 6.20 6.55 57.0M
2021-09-20 6.48 6.53 5.96 6.37 76.4M
2021-09-17 6.52 6.84 6.33 6.60 63.5M
2021-09-16 6.86 7.06 6.48 6.69 88.8M
2021-09-15 6.66 6.75 6.41 6.75 132.9M
2021-09-14 7.33 7.33 6.72 6.78 144.4M
2021-09-13 6.84 7.49 6.84 7.21 206.6M
2021-09-10 6.95 7.10 6.58 6.67 166.8M
2021-09-09 6.48 6.89 6.38 6.73 215.8M
2021-09-08 6.12 6.50 5.99 6.40 149.5M
2021-09-07 6.10 6.26 5.94 6.16 84.9M
2021-09-06 5.85 6.23 5.83 5.96 129.2M
2021-09-03 5.58 5.80 5.57 5.65 64.5M
2021-09-02 5.37 5.64 5.32 5.58 80.4M
2021-09-01 5.65 5.70 5.26 5.33 88.7M
2021-08-31 5.43 5.64 5.18 5.64 137.6M
2021-08-30 5.36 5.63 5.34 5.47 112.8M
2021-08-27 5.12 5.33 5.07 5.20 65.9M
2021-08-26 4.91 5.24 4.88 5.09 158.0M
2021-08-25 4.69 4.98 4.66 4.85 104.2M
2021-08-24 4.55 4.68 4.51 4.54 30.7M
2021-08-23 4.44 4.53 4.40 4.47 33.5M
2021-08-20 4.39 4.43 4.20 4.35 77.2M
2021-08-19 4.49 4.52 4.35 4.40 74.2M
2021-08-18 4.55 4.72 4.45 4.58 63.0M
2021-08-17 4.80 4.92 4.51 4.59 124.8M
2021-08-16 5.06 5.19 4.82 4.83 58.0M
2021-08-13 5.06 5.10 4.95 5.06 39.1M
2021-08-12 4.95 5.14 4.89 5.02 69.5M
2021-08-11 4.81 4.94 4.79 4.90 68.9M
2021-08-10 4.71 4.75 4.60 4.74 26.4M
2021-08-09 4.68 4.75 4.55 4.66 29.6M
2021-08-06 4.51 4.75 4.48 4.67 66.3M
2021-08-05 4.55 4.58 4.44 4.46 32.2M
2021-08-04 4.55 4.63 4.43 4.56 24.3M
2021-08-03 4.79 4.79 4.45 4.48 53.0M
2021-08-02 4.74 4.84 4.52 4.79 42.1M
2021-07-30 4.67 4.80 4.61 4.74 61.6M
2021-07-29 4.50 4.64 4.43 4.63 49.7M
2021-07-28 4.55 4.55 4.26 4.39 66.8M
2021-07-27 4.88 5.12 4.22 4.43 130.6M
2021-07-26 4.84 5.10 4.74 4.80 84.9M
2021-07-23 5.00 5.18 4.80 4.84 91.5M
2021-07-22 4.78 5.04 4.73 5.01 106.3M
2021-07-21 4.68 4.77 4.57 4.70 46.5M
2021-07-20 4.71 4.72 4.45 4.56 68.2M
2021-07-19 4.78 4.93 4.63 4.83 104.9M
2021-07-16 4.55 4.79 4.54 4.68 53.3M
2021-07-15 4.52 4.62 4.42 4.55 56.9M
2021-07-14 4.77 4.77 4.49 4.54 41.6M
2021-07-13 4.68 4.76 4.61 4.72 24.4M
2021-07-12 4.75 4.95 4.62 4.68 58.4M
2021-07-09 4.43 4.77 4.42 4.67 72.0M
2021-07-08 4.69 4.75 4.40 4.41 31.8M
2021-07-07 4.50 4.67 4.47 4.67 39.4M
2021-07-06 4.75 4.78 4.53 4.65 27.4M
2021-07-05 4.61 4.88 4.56 4.76 52.4M
2021-07-02 4.57 4.63 4.46 4.51 27.0M
2021-06-30 4.51 4.71 4.49 4.63 57.0M
2021-06-29 4.66 4.66 4.42 4.47 34.3M
2021-06-28 4.79 4.90 4.64 4.64 34.8M
2021-06-25 4.46 4.78 4.41 4.69 87.3M
2021-06-24 4.43 4.52 4.35 4.41 32.7M
2021-06-23 4.09 4.42 4.07 4.38 85.3M
2021-06-22 4.07 4.12 4.01 4.04 24.9M
2021-06-21 4.08 4.11 3.96 3.98 52.6M
2021-06-18 4.00 4.17 3.91 4.12 48.9M
2021-06-17 3.98 4.17 3.98 4.12 43.1M
2021-06-16 4.35 4.35 3.98 4.01 103.8M
2021-06-15 4.52 4.55 4.23 4.34 49.9M
2021-06-11 4.31 4.56 4.28 4.50 81.8M
2021-06-10 4.29 4.35 4.22 4.26 37.4M
2021-06-09 4.25 4.35 4.18 4.29 25.2M
2021-06-08 4.34 4.39 4.21 4.23 39.8M
2021-06-07 4.31 4.37 4.27 4.36 32.7M
2021-06-04 4.33 4.34 4.15 4.24 43.5M
2021-06-03 4.43 4.49 4.35 4.36 38.5M
2021-06-02 4.51 4.62 4.43 4.47 34.3M
2021-06-01 4.55 4.56 4.30 4.51 58.1M
2021-05-31 4.59 4.72 4.51 4.59 68.1M
2021-05-28 4.54 4.66 4.52 4.58 62.8M
2021-05-27 4.35 4.45 4.32 4.38 51.3M
2021-05-26 4.40 4.46 4.27 4.32 51.3M
2021-05-25 4.35 4.43 4.20 4.40 56.5M
2021-05-24 4.41 4.49 4.25 4.29 60.3M
2021-05-21 4.33 4.53 4.22 4.52 88.1M
2021-05-20 4.38 4.39 4.16 4.32 114.2M
2021-05-18 4.60 4.82 4.57 4.63 80.7M
2021-05-17 4.42 4.61 4.28 4.48 78.4M
2021-05-14 4.56 4.60 4.28 4.37 92.5M
2021-05-13 4.72 4.78 4.47 4.50 117.6M
2021-05-12 4.94 5.07 4.75 4.88 104.8M
2021-05-11 4.98 5.15 4.75 4.95 185.7M
2021-05-10 4.90 5.27 4.86 5.23 206.4M
2021-05-07 4.79 4.92 4.73 4.75 116.4M
2021-05-06 4.56 4.77 4.39 4.71 114.6M
2021-05-05 4.41 4.63 4.33 4.50 88.0M
2021-05-04 4.10 4.54 4.07 4.45 116.6M
2021-05-03 4.06 4.10 3.90 4.08 29.2M
2021-04-30 4.23 4.26 4.04 4.05 52.8M
2021-04-29 4.07 4.29 4.00 4.27 75.8M
2021-04-28 4.13 4.14 3.90 4.01 62.4M
2021-04-27 4.15 4.18 3.98 4.11 61.1M
2021-04-26 3.99 4.17 3.98 4.08 52.9M
2021-04-23 3.90 3.99 3.86 3.96 23.2M
2021-04-22 3.90 4.03 3.87 3.92 62.6M
2021-04-21 3.80 3.89 3.71 3.85 40.8M
2021-04-20 3.88 4.02 3.78 3.90 63.4M
2021-04-19 3.79 3.88 3.73 3.87 37.5M
2021-04-16 3.92 3.93 3.74 3.79 54.3M
2021-04-15 3.77 3.92 3.72 3.92 95.7M
2021-04-14 3.71 3.85 3.65 3.74 77.8M
2021-04-13 3.48 3.65 3.44 3.59 63.2M
2021-04-12 3.73 3.78 3.46 3.48 94.1M
2021-04-09 3.92 3.92 3.66 3.71 133.3M
2021-04-08 3.37 3.68 3.37 3.58 75.1M
2021-04-07 3.29 3.44 3.25 3.43 70.7M
2021-04-01 3.22 3.33 3.18 3.29 41.5M
2021-03-31 3.37 3.37 3.13 3.20 71.8M
2021-03-30 3.30 3.40 3.24 3.39 35.6M
2021-03-29 3.40 3.43 3.24 3.33 49.8M
2021-03-26 3.33 3.38 3.24 3.35 39.7M
2021-03-25 3.08 3.42 3.03 3.26 117.6M
2021-03-24 3.16 3.23 3.04 3.09 138.8M
2021-03-23 3.78 3.79 3.33 3.37 103.3M
2021-03-22 3.62 3.76 3.59 3.74 75.9M
2021-03-19 3.75 3.75 3.53 3.61 114.5M
2021-03-18 4.00 4.04 3.74 3.79 73.3M
2021-03-17 4.04 4.04 3.77 3.86 81.9M
2021-03-16 4.22 4.26 4.00 4.04 73.2M
2021-03-15 4.22 4.36 4.06 4.16 95.6M
2021-03-12 4.27 4.28 3.98 4.01 128.8M
2021-03-11 3.82 4.24 3.82 4.22 240.4M
2021-03-10 3.77 3.80 3.65 3.74 41.8M
2021-03-09 3.66 3.86 3.49 3.64 110.8M
2021-03-08 3.75 3.85 3.50 3.53 86.5M
2021-03-05 3.80 3.81 3.50 3.58 139.5M
2021-03-04 4.02 4.23 3.92 3.93 109.8M
2021-03-03 3.82 4.17 3.81 4.11 111.6M
2021-03-02 3.82 3.87 3.59 3.63 60.0M
2021-03-01 3.99 4.03 3.69 3.81 56.2M
2021-02-26 3.92 3.96 3.74 3.92 110.9M
2021-02-25 3.78 4.28 3.66 4.14 190.4M
2021-02-24 3.85 4.00 3.50 3.54 90.5M
2021-02-23 3.91 4.10 3.78 3.87 120.1M
2021-02-22 3.51 3.95 3.45 3.88 168.1M
2021-02-19 3.34 3.42 3.22 3.37 62.1M
2021-02-18 3.24 3.41 3.17 3.31 112.5M
2021-02-17 3.10 3.29 3.04 3.25 87.5M
2021-02-16 2.77 3.08 2.77 3.08 95.4M
2021-02-11 2.72 2.75 2.70 2.74 6.7M
2021-02-10 2.79 2.80 2.73 2.76 23.5M
2021-02-09 2.70 2.78 2.65 2.78 56.0M
2021-02-08 2.54 2.72 2.52 2.70 64.0M
2021-02-05 2.51 2.59 2.48 2.51 27.4M
2021-02-04 2.56 2.61 2.47 2.50 23.0M
2021-02-03 2.57 2.60 2.50 2.56 32.2M
2021-02-02 2.45 2.57 2.45 2.57 42.7M
2021-02-01 2.36 2.46 2.31 2.43 32.5M
2021-01-29 2.42 2.48 2.32 2.36 46.7M
2021-01-28 2.40 2.48 2.38 2.41 37.6M
2021-01-27 2.55 2.58 2.40 2.46 44.5M
2021-01-26 2.61 2.61 2.53 2.53 33.2M
2021-01-25 2.61 2.66 2.56 2.61 29.1M
2021-01-22 2.82 2.83 2.60 2.60 57.4M
2021-01-21 2.68 2.86 2.62 2.80 108.6M
2021-01-20 2.60 2.70 2.60 2.65 44.1M
2021-01-19 2.65 2.70 2.55 2.60 52.4M
2021-01-18 2.70 2.70 2.55 2.65 35.4M
2021-01-15 2.73 2.76 2.64 2.70 39.5M
2021-01-14 2.76 2.76 2.68 2.69 44.2M
2021-01-13 2.80 2.89 2.73 2.76 44.9M
2021-01-12 2.79 2.83 2.74 2.77 35.6M
2021-01-11 3.03 3.06 2.72 2.77 67.8M
2021-01-08 3.14 3.15 2.93 3.03 62.7M
2021-01-07 2.87 3.10 2.86 3.07 121.6M
2021-01-06 2.87 2.91 2.75 2.82 41.4M
2021-01-05 2.90 2.90 2.77 2.87 33.7M
2021-01-04 2.75 2.92 2.72 2.92 42.1M