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
2025-09-26 7.35 7.68 7.31 7.55 80.9M
2025-09-25 7.40 7.50 7.35 7.42 63.6M
2025-09-24 7.27 7.35 7.15 7.28 31.6M
2025-09-23 7.40 7.45 7.16 7.27 31.9M
2025-09-22 7.60 7.63 7.26 7.43 44.0M
2025-09-19 7.38 7.62 7.31 7.50 62.5M
2025-09-18 7.50 7.55 7.21 7.32 78.0M
2025-09-17 7.50 7.57 7.26 7.54 49.7M
2025-09-16 7.67 7.80 7.19 7.49 58.4M
2025-09-15 7.63 7.83 7.56 7.59 92.2M
2025-09-12 7.27 7.69 7.27 7.62 129.2M
2025-09-11 6.80 7.20 6.77 7.10 53.4M
2025-09-10 6.83 6.96 6.74 6.87 31.4M
2025-09-09 6.86 6.96 6.70 6.82 41.8M
2025-09-08 6.94 7.03 6.77 6.84 43.4M
2025-09-05 6.50 6.97 6.50 6.94 50.3M
2025-09-04 7.09 7.10 6.51 6.54 82.0M
2025-09-03 7.00 7.19 7.00 7.06 59.1M
2025-09-02 7.10 7.22 6.80 6.89 37.5M
2025-09-01 7.10 7.10 6.90 7.03 43.4M
2025-08-29 6.94 7.11 6.85 6.93 49.5M
2025-08-28 7.00 7.00 6.76 6.84 71.4M
2025-08-27 7.20 7.33 7.06 7.14 56.9M
2025-08-26 7.01 7.27 6.95 7.13 59.3M
2025-08-25 6.99 7.18 6.92 7.00 62.0M
2025-08-22 6.88 6.92 6.54 6.79 86.1M
2025-08-21 6.86 6.96 6.74 6.84 33.4M
2025-08-20 6.76 7.00 6.70 6.90 44.3M
2025-08-19 7.00 7.12 6.83 6.90 49.8M
2025-08-18 7.32 7.33 7.00 7.02 67.0M
2025-08-15 6.88 7.45 6.85 7.33 59.5M
2025-08-14 6.98 7.10 6.87 6.91 28.4M
2025-08-13 6.88 7.09 6.88 7.00 46.4M
2025-08-12 6.63 6.85 6.58 6.82 51.6M
2025-08-11 6.62 6.72 6.54 6.63 29.3M
2025-08-08 6.38 6.68 6.38 6.60 41.5M
2025-08-07 6.49 6.55 6.30 6.43 37.3M
2025-08-06 6.40 6.49 6.35 6.40 31.5M
2025-08-05 6.26 6.43 6.19 6.36 40.0M
2025-08-04 6.00 6.24 6.00 6.24 38.4M
2025-08-01 6.21 6.35 6.05 6.08 35.7M
2025-07-31 6.46 6.49 6.20 6.23 70.7M
2025-07-30 6.47 6.68 6.41 6.50 55.8M
2025-07-29 6.28 6.50 6.25 6.47 67.0M
2025-07-28 6.38 6.47 6.17 6.33 62.7M
2025-07-25 6.48 6.54 6.36 6.47 45.5M
2025-07-24 6.26 6.53 6.20 6.50 84.6M
2025-07-23 6.29 6.32 6.13 6.25 83.9M
2025-07-22 6.06 6.28 6.00 6.21 104.4M
2025-07-21 5.89 6.17 5.85 6.05 116.9M
2025-07-18 5.60 5.74 5.60 5.69 34.4M
2025-07-17 5.55 5.73 5.54 5.57 57.6M
2025-07-16 5.54 5.61 5.49 5.54 32.5M
2025-07-15 5.51 5.57 5.41 5.55 43.2M
2025-07-14 5.60 5.67 5.46 5.47 42.3M
2025-07-11 5.43 5.77 5.42 5.59 77.1M
2025-07-10 5.25 5.45 5.24 5.39 57.2M
2025-07-09 5.29 5.34 5.17 5.22 36.1M
2025-07-08 5.23 5.25 5.16 5.25 55.7M
2025-07-07 5.40 5.40 5.17 5.23 73.9M
2025-07-04 5.48 5.50 5.34 5.40 62.0M
2025-07-03 5.45 5.53 5.35 5.48 62.6M
2025-07-02 5.29 5.40 5.23 5.40 73.0M
2025-06-30 5.35 5.46 5.26 5.28 39.1M
2025-06-27 5.50 5.60 5.43 5.48 66.4M
2025-06-26 5.27 5.46 5.24 5.45 54.8M
2025-06-25 5.31 5.32 5.18 5.27 52.2M
2025-06-24 5.15 5.32 5.12 5.30 67.7M
2025-06-23 5.08 5.14 5.01 5.08 34.6M
2025-06-20 4.93 5.10 4.92 5.08 39.3M
2025-06-19 5.19 5.19 4.90 4.95 54.9M
2025-06-18 5.12 5.24 5.07 5.19 43.1M
2025-06-17 5.11 5.15 5.09 5.12 25.6M
2025-06-16 5.11 5.24 5.06 5.11 35.2M
2025-06-13 5.17 5.21 5.06 5.11 39.7M
2025-06-12 5.17 5.24 5.09 5.17 36.2M
2025-06-11 5.01 5.18 4.98 5.14 47.4M
2025-06-10 4.86 5.01 4.85 5.00 60.1M
2025-06-09 4.81 4.85 4.70 4.85 38.0M
2025-06-06 4.71 4.78 4.70 4.78 26.8M
2025-06-05 4.75 4.79 4.68 4.70 21.8M
2025-06-04 4.70 4.80 4.69 4.75 28.7M
2025-06-03 4.59 4.73 4.58 4.72 44.6M
2025-06-02 4.57 4.59 4.45 4.59 13.3M
2025-05-30 4.70 4.70 4.56 4.57 42.7M
2025-05-29 4.67 4.75 4.67 4.73 23.5M
2025-05-28 4.61 4.73 4.61 4.70 28.8M
2025-05-27 4.66 4.68 4.57 4.61 28.7M
2025-05-26 4.66 4.72 4.61 4.63 36.3M
2025-05-23 4.61 4.72 4.56 4.67 35.2M
2025-05-22 4.76 4.76 4.61 4.61 36.9M
2025-05-21 4.59 4.82 4.57 4.76 58.2M
2025-05-20 4.55 4.58 4.46 4.55 29.6M
2025-05-19 4.51 4.62 4.51 4.54 36.6M
2025-05-16 4.51 4.52 4.43 4.44 23.2M
2025-05-15 4.60 4.60 4.52 4.54 23.7M
2025-05-14 4.45 4.62 4.45 4.60 52.4M
2025-05-13 4.50 4.50 4.38 4.43 50.7M
2025-05-12 4.29 4.50 4.26 4.46 86.3M
2025-05-09 4.21 4.24 4.12 4.20 46.3M
2025-05-08 4.25 4.26 4.19 4.22 39.9M
2025-05-07 4.37 4.39 4.23 4.25 49.1M
2025-05-06 4.21 4.31 4.19 4.30 58.5M
2025-05-02 4.17 4.20 4.13 4.18 7.5M
2025-04-30 4.20 4.22 4.16 4.17 38.0M
2025-04-29 4.23 4.24 4.14 4.18 53.4M
2025-04-28 4.30 4.30 4.17 4.26 43.4M
2025-04-25 4.30 4.42 4.28 4.30 72.4M
2025-04-24 4.26 4.30 4.17 4.21 35.8M
2025-04-23 4.20 4.27 4.15 4.26 50.8M
2025-04-22 4.14 4.22 4.14 4.18 39.4M
2025-04-17 4.05 4.15 4.01 4.11 22.0M
2025-04-16 4.17 4.19 4.00 4.03 36.3M
2025-04-15 4.28 4.28 4.14 4.20 34.3M
2025-04-14 4.29 4.37 4.25 4.28 44.1M
2025-04-11 4.14 4.28 4.13 4.22 59.7M
2025-04-10 4.15 4.27 4.14 4.19 94.6M
2025-04-09 3.77 4.01 3.66 3.98 64.5M
2025-04-08 3.88 3.95 3.78 3.88 79.4M
2025-04-07 4.20 4.28 3.77 3.81 128.9M
2025-04-03 4.78 4.80 4.60 4.69 44.0M
2025-04-02 4.95 4.96 4.79 4.84 35.6M
2025-04-01 4.90 5.00 4.87 4.99 20.4M
2025-03-31 5.03 5.03 4.85 4.87 47.9M
2025-03-28 5.07 5.14 4.96 5.04 51.0M
2025-03-27 5.15 5.15 4.99 5.12 40.0M
2025-03-26 5.20 5.29 5.02 5.11 52.0M
2025-03-25 5.28 5.40 5.17 5.20 31.5M
2025-03-24 5.11 5.27 5.04 5.26 58.0M
2025-03-21 5.29 5.31 5.07 5.12 45.8M
2025-03-20 5.26 5.49 5.24 5.29 62.1M
2025-03-19 5.40 5.40 5.22 5.28 32.2M
2025-03-18 5.28 5.45 5.22 5.40 56.5M
2025-03-17 5.22 5.33 5.19 5.24 33.9M
2025-03-14 5.34 5.40 5.24 5.24 38.8M
2025-03-13 5.26 5.32 5.15 5.23 30.7M
2025-03-12 5.20 5.32 5.15 5.28 49.6M
2025-03-11 5.14 5.15 4.99 5.13 57.3M
2025-03-10 5.36 5.40 5.12 5.24 55.9M
2025-03-07 5.06 5.34 5.02 5.28 74.9M
2025-03-06 5.02 5.15 5.01 5.06 62.4M
2025-03-05 4.73 5.03 4.72 4.96 48.3M
2025-03-04 4.68 4.75 4.64 4.73 13.3M
2025-03-03 4.58 4.76 4.55 4.74 33.4M
2025-02-28 4.69 4.71 4.53 4.53 39.4M
2025-02-27 4.76 4.76 4.60 4.75 35.1M
2025-02-26 4.65 4.84 4.64 4.76 35.2M
2025-02-25 4.88 4.88 4.63 4.66 52.1M
2025-02-24 4.99 4.99 4.81 4.90 50.8M
2025-02-21 4.99 5.13 4.95 4.99 36.5M
2025-02-20 4.89 4.99 4.86 4.97 38.2M
2025-02-19 4.84 4.89 4.78 4.87 29.3M
2025-02-18 4.77 4.86 4.76 4.83 25.7M
2025-02-17 4.88 4.92 4.75 4.77 49.6M
2025-02-14 4.75 4.97 4.74 4.95 36.8M
2025-02-13 4.88 4.91 4.72 4.75 49.1M
2025-02-12 4.98 5.00 4.81 4.87 49.0M
2025-02-11 5.12 5.13 5.03 5.05 23.8M
2025-02-10 5.05 5.18 5.01 5.09 44.0M
2025-02-07 5.00 5.04 4.85 5.04 61.7M
2025-02-06 5.15 5.26 4.95 4.98 39.7M
2025-02-05 5.02 5.12 5.02 5.09 31.2M
2025-02-04 4.91 5.00 4.88 4.97 9.8M
2025-02-03 4.85 4.95 4.72 4.91 18.5M
2025-01-28 5.04 5.04 4.86 4.96 8.0M
2025-01-27 5.09 5.11 5.02 5.05 19.8M
2025-01-24 4.95 5.09 4.87 5.09 50.6M
2025-01-23 4.87 4.91 4.77 4.82 23.5M
2025-01-22 4.94 4.94 4.82 4.86 18.7M
2025-01-21 4.90 4.98 4.86 4.93 34.6M
2025-01-20 5.00 5.01 4.88 4.90 31.2M
2025-01-17 4.81 4.99 4.81 4.95 42.4M
2025-01-16 4.63 4.89 4.63 4.84 53.0M
2025-01-15 4.72 4.72 4.55 4.62 16.0M
2025-01-14 4.62 4.70 4.58 4.68 23.2M
2025-01-13 4.60 4.76 4.57 4.66 36.3M
2025-01-10 4.53 4.68 4.50 4.61 38.8M
2025-01-09 4.38 4.60 4.34 4.55 43.7M
2025-01-08 4.35 4.37 4.25 4.34 38.8M
2025-01-07 4.41 4.45 4.33 4.39 19.8M
2025-01-06 4.46 4.58 4.38 4.41 26.4M
2025-01-03 4.46 4.63 4.41 4.49 44.4M
2025-01-02 4.49 4.53 4.38 4.43 26.6M