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
2023-12-29 3.82 3.92 3.82 3.90 9.6M
2023-12-28 3.78 3.90 3.78 3.86 23.2M
2023-12-27 3.66 3.75 3.62 3.74 13.5M
2023-12-22 3.54 3.77 3.54 3.69 38.6M
2023-12-21 3.52 3.60 3.50 3.58 6.2M
2023-12-20 3.49 3.61 3.48 3.57 16.2M
2023-12-19 3.50 3.51 3.41 3.51 12.9M
2023-12-18 3.58 3.58 3.46 3.50 14.7M
2023-12-15 3.53 3.62 3.51 3.58 19.5M
2023-12-14 3.48 3.52 3.42 3.45 14.7M
2023-12-13 3.45 3.58 3.40 3.42 24.2M
2023-12-12 3.55 3.60 3.47 3.59 9.4M
2023-12-11 3.57 3.58 3.40 3.55 24.1M
2023-12-08 3.65 3.65 3.55 3.56 14.5M
2023-12-07 3.72 3.72 3.61 3.65 13.9M
2023-12-06 3.73 3.73 3.61 3.72 10.1M
2023-12-05 3.75 3.75 3.64 3.67 18.6M
2023-12-04 3.88 3.91 3.77 3.78 17.0M
2023-12-01 3.82 3.88 3.77 3.82 8.6M
2023-11-30 3.81 3.86 3.75 3.86 13.8M
2023-11-29 3.90 3.96 3.80 3.81 19.2M
2023-11-28 3.88 3.94 3.85 3.89 18.0M
2023-11-27 4.00 4.00 3.87 3.96 7.9M
2023-11-24 4.00 4.00 3.93 3.95 7.1M
2023-11-23 4.00 4.00 3.91 3.99 10.6M
2023-11-22 4.04 4.09 3.96 3.99 6.6M
2023-11-21 4.02 4.19 4.00 4.07 15.2M
2023-11-20 4.00 4.04 3.94 4.01 7.5M
2023-11-17 4.18 4.18 3.97 3.99 7.2M
2023-11-16 4.18 4.20 4.08 4.13 19.8M
2023-11-15 4.04 4.19 4.04 4.17 11.5M
2023-11-14 4.01 4.03 3.93 4.02 6.7M
2023-11-13 4.00 4.00 3.87 4.00 8.8M
2023-11-10 3.99 3.99 3.90 3.95 7.4M
2023-11-09 3.99 4.02 3.94 3.95 5.4M
2023-11-08 4.07 4.10 3.97 3.99 15.1M
2023-11-07 4.06 4.14 4.04 4.11 10.0M
2023-11-06 4.30 4.30 4.09 4.10 17.1M
2023-11-03 4.24 4.32 4.18 4.18 16.5M
2023-11-02 4.31 4.39 4.25 4.29 17.1M
2023-11-01 4.15 4.39 4.15 4.35 73.8M
2023-10-31 4.09 4.21 4.09 4.19 25.7M
2023-10-30 3.94 4.15 3.94 4.11 15.1M
2023-10-27 4.02 4.09 3.97 4.02 10.6M
2023-10-26 3.96 4.01 3.91 4.00 8.0M
2023-10-25 3.94 4.05 3.94 4.00 16.3M
2023-10-24 3.75 3.88 3.74 3.85 11.5M
2023-10-20 3.96 3.96 3.83 3.85 10.5M
2023-10-19 4.08 4.08 3.84 3.89 18.7M
2023-10-18 4.04 4.11 4.00 4.04 11.7M
2023-10-17 4.15 4.15 3.97 4.04 22.7M
2023-10-16 4.09 4.16 4.09 4.10 11.2M
2023-10-13 4.22 4.24 4.05 4.13 15.0M
2023-10-12 4.25 4.34 4.25 4.28 9.8M
2023-10-11 4.39 4.39 4.18 4.19 19.3M
2023-10-10 4.23 4.38 4.23 4.29 14.3M
2023-10-09 4.31 4.34 4.19 4.30 9.0M
2023-10-06 4.13 4.31 4.13 4.26 5.1M
2023-10-05 4.20 4.24 4.16 4.20 6.1M
2023-10-04 4.20 4.23 4.13 4.21 7.0M
2023-10-03 4.30 4.37 4.17 4.24 11.3M
2023-09-29 4.34 4.43 4.31 4.38 6.7M
2023-09-28 4.28 4.35 4.26 4.29 8.8M
2023-09-27 4.44 4.45 4.23 4.28 16.4M
2023-09-26 4.49 4.50 4.40 4.44 11.3M
2023-09-25 4.55 4.56 4.46 4.48 7.4M
2023-09-22 4.50 4.62 4.40 4.58 28.8M
2023-09-21 4.62 4.69 4.54 4.57 18.9M
2023-09-20 4.56 4.66 4.56 4.62 14.9M
2023-09-19 4.53 4.65 4.53 4.63 18.3M
2023-09-18 4.55 4.62 4.51 4.53 12.8M
2023-09-15 4.53 4.73 4.53 4.61 37.7M
2023-09-14 4.36 4.62 4.36 4.58 34.0M
2023-09-13 4.33 4.50 4.28 4.39 35.2M
2023-09-12 4.37 4.38 4.25 4.33 20.0M
2023-09-11 4.30 4.45 4.27 4.37 23.2M
2023-09-07 4.39 4.45 4.34 4.39 15.6M
2023-09-06 4.27 4.44 4.20 4.39 24.4M
2023-09-05 4.32 4.43 4.18 4.32 37.6M
2023-09-04 3.95 4.37 3.95 4.33 94.0M
2023-08-31 3.72 3.81 3.71 3.79 37.1M
2023-08-30 3.72 3.81 3.66 3.72 40.1M
2023-08-29 3.58 3.69 3.57 3.65 20.1M
2023-08-28 3.74 3.79 3.58 3.60 19.3M
2023-08-25 3.58 3.67 3.56 3.60 22.3M
2023-08-24 3.59 3.77 3.55 3.62 38.2M
2023-08-23 3.48 3.54 3.44 3.50 25.6M
2023-08-22 3.36 3.50 3.36 3.48 18.8M
2023-08-21 3.39 3.41 3.33 3.36 22.6M
2023-08-18 3.48 3.54 3.39 3.39 10.7M
2023-08-17 3.46 3.51 3.38 3.49 9.1M
2023-08-16 3.51 3.52 3.47 3.49 11.8M
2023-08-15 3.68 3.70 3.48 3.54 28.0M
2023-08-14 3.68 3.71 3.63 3.70 12.8M
2023-08-11 3.90 3.90 3.66 3.73 18.7M
2023-08-10 3.86 3.91 3.82 3.85 8.4M
2023-08-09 3.90 3.90 3.80 3.86 30.8M
2023-08-08 3.83 3.94 3.77 3.87 42.7M
2023-08-07 3.84 3.86 3.76 3.83 11.2M
2023-08-04 3.87 3.91 3.79 3.83 24.9M
2023-08-03 3.77 3.83 3.70 3.80 37.8M
2023-08-02 3.84 3.88 3.76 3.79 25.8M
2023-08-01 3.87 3.99 3.82 3.84 30.4M
2023-07-31 3.88 3.97 3.81 3.85 31.1M
2023-07-28 3.68 3.78 3.60 3.77 22.6M
2023-07-27 3.73 3.82 3.69 3.70 29.4M
2023-07-26 3.75 3.84 3.71 3.72 16.6M
2023-07-25 3.46 3.78 3.46 3.75 64.2M
2023-07-24 3.52 3.52 3.38 3.40 16.3M
2023-07-21 3.56 3.56 3.45 3.52 14.8M
2023-07-20 3.49 3.58 3.48 3.52 13.6M
2023-07-19 3.51 3.51 3.43 3.48 19.1M
2023-07-18 3.53 3.53 3.46 3.51 18.8M
2023-07-14 3.62 3.66 3.55 3.57 25.1M
2023-07-13 3.52 3.63 3.49 3.61 44.9M
2023-07-12 3.46 3.52 3.44 3.46 14.8M
2023-07-11 3.43 3.49 3.35 3.43 23.2M
2023-07-10 3.57 3.58 3.41 3.43 27.6M
2023-07-07 3.42 3.74 3.35 3.51 105.8M
2023-07-06 3.57 3.59 3.38 3.42 23.4M
2023-07-05 3.46 3.65 3.45 3.55 28.4M
2023-07-04 3.60 3.69 3.43 3.48 24.5M
2023-07-03 3.37 3.55 3.33 3.50 24.7M
2023-06-30 3.41 3.42 3.31 3.37 11.7M
2023-06-29 3.43 3.43 3.30 3.34 10.1M
2023-06-28 3.42 3.46 3.36 3.43 18.8M
2023-06-27 3.33 3.45 3.30 3.41 12.2M
2023-06-26 3.35 3.39 3.26 3.33 17.0M
2023-06-23 3.40 3.45 3.29 3.34 16.1M
2023-06-21 3.58 3.58 3.46 3.48 16.5M
2023-06-20 3.65 3.68 3.56 3.58 11.8M
2023-06-19 3.73 3.73 3.62 3.71 18.7M
2023-06-16 3.63 3.82 3.61 3.80 62.7M
2023-06-15 3.60 3.61 3.48 3.61 14.1M
2023-06-14 3.53 3.65 3.49 3.60 18.7M
2023-06-13 3.57 3.57 3.40 3.51 19.8M
2023-06-12 3.63 3.63 3.51 3.53 15.1M
2023-06-09 3.59 3.70 3.57 3.63 18.2M
2023-06-08 3.53 3.64 3.50 3.59 13.0M
2023-06-07 3.64 3.67 3.53 3.56 12.8M
2023-06-06 3.53 3.65 3.48 3.59 19.9M
2023-06-05 3.65 3.65 3.51 3.54 16.0M
2023-06-02 3.45 3.65 3.43 3.63 30.3M
2023-06-01 3.46 3.48 3.35 3.39 31.3M
2023-05-31 3.56 3.58 3.41 3.46 29.9M
2023-05-30 3.51 3.62 3.48 3.57 21.0M
2023-05-29 3.50 3.59 3.43 3.53 22.5M
2023-05-25 3.65 3.65 3.48 3.52 36.2M
2023-05-24 3.79 3.80 3.67 3.69 22.3M
2023-05-23 3.90 3.91 3.78 3.79 7.0M
2023-05-22 3.85 3.96 3.85 3.90 12.7M
2023-05-19 3.93 3.94 3.82 3.87 22.3M
2023-05-18 4.09 4.13 3.95 3.97 24.0M
2023-05-17 4.07 4.09 3.98 4.02 15.4M
2023-05-16 4.07 4.09 4.02 4.07 18.2M
2023-05-15 4.07 4.13 4.01 4.07 26.3M
2023-05-12 4.33 4.33 4.02 4.13 41.9M
2023-05-11 4.61 4.65 4.32 4.38 32.2M
2023-05-10 4.73 4.80 4.63 4.65 14.6M
2023-05-09 4.79 4.82 4.67 4.73 14.3M
2023-05-08 4.78 4.90 4.75 4.78 16.9M
2023-05-05 4.76 4.79 4.64 4.78 12.8M
2023-05-04 4.63 4.82 4.63 4.76 15.9M
2023-05-03 4.68 4.68 4.58 4.67 12.4M
2023-05-02 4.62 4.73 4.58 4.69 10.6M
2023-04-28 4.67 4.79 4.64 4.64 23.6M
2023-04-27 4.51 4.65 4.50 4.63 26.9M
2023-04-26 4.44 4.55 4.34 4.51 23.3M
2023-04-25 4.53 4.57 4.42 4.44 16.2M
2023-04-24 4.59 4.65 4.42 4.53 18.4M
2023-04-21 4.65 4.71 4.52 4.57 12.4M
2023-04-20 4.71 4.76 4.63 4.69 27.0M
2023-04-19 4.85 4.93 4.77 4.79 22.1M
2023-04-18 4.90 4.90 4.76 4.81 34.6M
2023-04-17 4.56 4.90 4.53 4.90 65.5M
2023-04-14 4.38 4.60 4.34 4.60 54.7M
2023-04-13 4.23 4.37 4.21 4.32 24.9M
2023-04-12 4.21 4.36 4.21 4.33 30.3M
2023-04-11 4.04 4.29 3.98 4.22 46.0M
2023-04-06 3.96 4.00 3.90 3.98 19.0M
2023-04-04 3.96 3.97 3.89 3.94 23.1M
2023-04-03 3.99 4.04 3.92 3.93 11.7M
2023-03-31 3.93 4.07 3.89 3.98 28.2M
2023-03-30 3.90 3.90 3.76 3.85 18.6M
2023-03-29 4.00 4.00 3.84 3.84 17.4M
2023-03-28 3.92 3.97 3.88 3.91 37.1M
2023-03-27 3.97 3.97 3.82 3.86 20.3M
2023-03-24 4.01 4.05 3.96 3.99 26.7M
2023-03-23 3.85 4.10 3.81 4.08 31.4M
2023-03-22 3.97 3.97 3.78 3.85 26.5M
2023-03-21 3.99 4.00 3.89 3.97 17.8M
2023-03-20 3.85 4.08 3.85 3.99 27.9M
2023-03-17 3.88 4.00 3.86 3.97 27.4M
2023-03-16 3.98 3.98 3.76 3.82 31.3M
2023-03-15 4.00 4.07 3.97 4.03 15.1M
2023-03-14 4.05 4.18 3.96 4.00 19.6M
2023-03-13 3.97 4.03 3.83 4.01 25.9M
2023-03-10 4.03 4.03 3.91 3.94 27.1M
2023-03-09 4.15 4.20 4.07 4.10 16.1M
2023-03-08 4.17 4.18 4.09 4.17 12.2M
2023-03-07 4.31 4.37 4.17 4.24 16.6M
2023-03-06 4.25 4.36 4.16 4.28 16.2M
2023-03-03 4.24 4.33 4.21 4.25 14.4M
2023-03-02 4.21 4.28 4.17 4.24 14.9M
2023-03-01 4.10 4.23 4.01 4.21 23.6M
2023-02-28 4.05 4.09 3.94 4.00 23.3M
2023-02-27 4.15 4.15 4.01 4.05 16.5M
2023-02-24 4.28 4.28 4.05 4.15 38.6M
2023-02-23 4.39 4.40 4.25 4.32 23.6M
2023-02-22 4.38 4.47 4.32 4.39 28.5M
2023-02-21 4.37 4.50 4.35 4.39 38.5M
2023-02-20 4.07 4.40 4.07 4.37 56.9M
2023-02-17 4.02 4.14 4.02 4.06 11.7M
2023-02-16 4.18 4.24 3.95 4.00 36.8M
2023-02-15 4.20 4.26 4.13 4.15 17.8M
2023-02-14 4.11 4.33 4.11 4.19 17.7M
2023-02-13 4.11 4.22 4.06 4.20 21.7M
2023-02-10 4.29 4.29 4.13 4.15 28.8M
2023-02-09 4.22 4.30 4.21 4.30 15.1M
2023-02-08 4.22 4.30 4.20 4.23 20.8M
2023-02-07 4.05 4.25 4.02 4.21 61.8M
2023-02-06 4.09 4.12 3.94 4.00 79.0M
2023-02-03 4.33 4.33 4.10 4.16 44.2M
2023-02-02 4.36 4.42 4.35 4.36 28.0M
2023-02-01 4.22 4.42 4.20 4.36 53.2M
2023-01-31 4.17 4.29 4.16 4.17 46.7M
2023-01-30 4.22 4.26 4.12 4.16 39.7M
2023-01-27 4.21 4.27 4.14 4.27 21.6M
2023-01-26 4.11 4.24 4.07 4.21 74.6M
2023-01-20 4.01 4.12 4.01 4.08 31.4M
2023-01-19 3.91 4.03 3.87 4.01 24.3M
2023-01-18 3.87 4.00 3.87 3.93 30.4M
2023-01-17 3.89 3.89 3.74 3.89 23.3M
2023-01-16 3.96 3.98 3.86 3.89 20.0M
2023-01-13 3.88 3.95 3.82 3.93 29.4M
2023-01-12 3.89 3.92 3.80 3.85 26.6M
2023-01-11 3.82 3.92 3.80 3.84 48.8M
2023-01-10 3.70 3.86 3.70 3.76 60.7M
2023-01-09 3.48 3.73 3.48 3.70 63.9M
2023-01-06 3.41 3.47 3.39 3.43 21.0M
2023-01-05 3.40 3.49 3.38 3.41 26.4M
2023-01-04 3.36 3.53 3.31 3.36 30.7M
2023-01-03 3.29 3.37 3.23 3.37 23.7M