| 股票名称 | 代码 000807 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 云铝股份 | 2024-04-30 二 | 14.43 | 14.37 | 14.39 | 14.89 | 14.31 | 0.14% | 1.34% | 465966 | 67926万 | 499.03 | 499.04 | 11.78 | 2 | 云铝股份 | 2024-04-29 一 | 14.55 | 14.67 | 14.37 | 14.59 | 14.14 | -2.04% | 1.49% | 515323 | 73943万 | 498.34 | 498.35 | 11.77 | 3 | 云铝股份 | 2024-04-26 五 | 14.30 | 14.35 | 14.67 | 14.83 | 14.15 | 2.23% | 1.70% | 588877 | 85217万 | 508.74 | 508.75 | 12.01 | 4 | 云铝股份 | 2024-04-25 四 | 13.88 | 13.91 | 14.35 | 14.59 | 13.72 | 3.16% | 1.22% | 422870 | 60293万 | 497.64 | 497.65 | 12.58 | 5 | 云铝股份 | 2024-04-24 三 | 13.62 | 13.68 | 13.91 | 14.01 | 13.55 | 1.68% | 1.19% | 414232 | 57333万 | 482.39 | 482.39 | 12.19 | 6 | 云铝股份 | 2024-04-23 二 | 13.81 | 14.31 | 13.68 | 14.04 | 13.60 | -4.40% | 2.03% | 702498 | 96778万 | 474.41 | 474.42 | 11.99 | 7 | 云铝股份 | 2024-04-22 一 | 14.78 | 14.54 | 14.31 | 15.00 | 14.30 | -1.58% | 1.65% | 572396 | 84038万 | 496.26 | 496.26 | 12.55 | 8 | 云铝股份 | 2024-04-19 五 | 14.70 | 14.80 | 14.54 | 15.09 | 14.36 | -1.76% | 1.39% | 482223 | 70863万 | 504.23 | 504.24 | 12.75 | 9 | 云铝股份 | 2024-04-18 四 | 14.78 | 14.99 | 14.80 | 14.90 | 14.50 | -1.27% | 1.44% | 498187 | 73095万 | 513.25 | 513.26 | 12.97 | 10 | 云铝股份 | 2024-04-17 三 | 14.40 | 14.46 | 14.99 | 15.02 | 14.32 | 3.67% | 1.44% | 501091 | 73788万 | 519.84 | 519.85 | 13.14 | 11 | 云铝股份 | 2024-04-16 二 | 14.92 | 15.36 | 14.46 | 15.26 | 14.39 | -5.86% | 1.86% | 644283 | 95406万 | 501.46 | 501.47 | 12.68 | 12 | 云铝股份 | 2024-04-15 一 | 15.00 | 14.76 | 15.36 | 15.49 | 14.30 | 4.07% | 2.30% | 797385 | 118875万 | 532.67 | 532.68 | 13.47 | 13 | 云铝股份 | 2024-04-12 五 | 14.65 | 14.50 | 14.76 | 14.99 | 14.30 | 1.79% | 1.75% | 607507 | 89399万 | 511.86 | 511.87 | 12.94 | 14 | 云铝股份 | 2024-04-11 四 | 14.05 | 14.39 | 14.50 | 15.14 | 13.94 | 0.76% | 2.04% | 705733 | 102529万 | 502.85 | 502.85 | 12.71 | 15 | 云铝股份 | 2024-04-10 三 | 14.27 | 14.27 | 14.39 | 14.61 | 14.07 | 0.84% | 2.07% | 716986 | 102950万 | 499.03 | 499.04 | 12.62 | 16 | 云铝股份 | 2024-04-09 二 | 14.54 | 14.72 | 14.27 | 14.76 | 14.13 | -3.06% | 2.37% | 820328 | 117836万 | 494.87 | 494.88 | 12.51 | 17 | 云铝股份 | 2024-04-08 一 | 15.05 | 15.14 | 14.72 | 15.66 | 14.57 | -2.77% | 2.98% | 1033049 | 156319万 | 510.48 | 510.48 | 12.9 | 18 | 云铝股份 | 2024-04-03 三 | 14.38 | 14.24 | 15.14 | 15.58 | 14.26 | 6.32% | 2.92% | 1011041 | 149047万 | 525.04 | 525.05 | 13.27 | 19 | 云铝股份 | 2024-04-02 二 | 14.01 | 14.12 | 14.24 | 14.40 | 13.94 | 0.85% | 1.40% | 484307 | 68618万 | 493.83 | 493.84 | 12.48 | 20 | 云铝股份 | 2024-04-01 一 | 14.16 | 13.80 | 14.12 | 14.40 | 13.94 | 2.32% | 2.18% | 756630 | 107304万 | 489.67 | 489.68 | 12.38 | 21 | 云铝股份 | 2024-03-29 五 | 13.79 | 13.62 | 13.80 | 14.30 | 13.59 | 1.32% | 2.65% | 918518 | 127347万 | 478.57 | 478.58 | 12.1 | 22 | 云铝股份 | 2024-03-28 四 | 13.00 | 12.77 | 13.62 | 13.90 | 12.93 | 6.66% | 2.39% | 830517 | 111897万 | 472.33 | 472.34 | 11.94 | 23 | 云铝股份 | 2024-03-27 三 | 12.88 | 13.11 | 12.77 | 13.13 | 12.76 | -2.59% | 1.02% | 353060 | 45737万 | 442.85 | 442.86 | 13.38 | 24 | 云铝股份 | 2024-03-26 二 | 13.34 | 13.26 | 13.11 | 13.37 | 12.90 | -1.13% | 1.24% | 428710 | 56175万 | 454.64 | 454.65 | 13.74 | 25 | 云铝股份 | 2024-03-25 一 | 12.70 | 12.79 | 13.26 | 13.43 | 12.70 | 3.67% | 2.41% | 835812 | 110787万 | 459.84 | 459.85 | 13.89 | 26 | 云铝股份 | 2024-03-22 五 | 12.81 | 12.97 | 12.79 | 13.09 | 12.67 | -1.39% | 1.26% | 435645 | 55967万 | 443.55 | 443.55 | 13.4 | 27 | 云铝股份 | 2024-03-21 四 | 12.88 | 12.63 | 12.97 | 13.19 | 12.63 | 2.69% | 1.78% | 618512 | 79700万 | 449.79 | 449.79 | 13.59 | 28 | 云铝股份 | 2024-03-20 三 | 12.64 | 12.72 | 12.63 | 12.75 | 12.45 | -0.71% | 0.99% | 344080 | 43269万 | 438 | 438 | 13.23 | 29 | 云铝股份 | 2024-03-19 二 | 12.61 | 12.75 | 12.72 | 13.04 | 12.58 | -0.24% | 1.39% | 482313 | 61864万 | 441.12 | 441.12 | 13.33 | 30 | 云铝股份 | 2024-03-18 一 | 12.60 | 12.53 | 12.75 | 12.84 | 12.42 | 1.76% | 1.97% | 683082 | 86367万 | 442.16 | 442.16 | 13.36 | 31 | 云铝股份 | 2024-03-15 五 | 12.05 | 12.18 | 12.53 | 12.54 | 11.92 | 2.87% | 1.67% | 580779 | 71464万 | 434.53 | 434.54 | 13.13 | 32 | 云铝股份 | 2024-03-14 四 | 12.45 | 12.17 | 12.18 | 12.58 | 12.06 | 0.08% | 1.31% | 452883 | 55922万 | 422.39 | 422.4 | 12.76 | 33 | 云铝股份 | 2024-03-08 五 | 12.64 | 12.46 | 12.58 | 12.75 | 12.17 | 0.96% | 1.68% | 580897 | 72075万 | 436.26 | 436.27 | 13.18 | 34 | 云铝股份 | 2024-03-07 四 | 12.05 | 11.99 | 12.46 | 13.00 | 12.05 | 3.92% | 2.39% | 829151 | 104412万 | 432.1 | 432.11 | 13.05 | 35 | 云铝股份 | 2024-03-06 三 | 11.87 | 11.93 | 11.99 | 12.03 | 11.76 | 0.50% | 0.94% | 325869 | 38894万 | 415.8 | 415.81 | 12.56 | 36 | 云铝股份 | 2024-03-05 二 | 12.03 | 12.02 | 11.93 | 12.07 | 11.80 | -0.75% | 1.04% | 360876 | 43071万 | 413.72 | 413.73 | 12.5 | 37 | 云铝股份 | 2024-03-04 一 | 11.91 | 11.86 | 12.02 | 12.15 | 11.81 | 1.35% | 1.11% | 383818 | 45993万 | 416.84 | 416.85 | 12.59 | 38 | 云铝股份 | 2024-03-01 五 | 11.61 | 11.60 | 11.86 | 11.92 | 11.59 | 2.24% | 0.92% | 319149 | 37684万 | 411.29 | 411.3 | 12.43 | 39 | 云铝股份 | 2024-02-29 四 | 11.25 | 11.36 | 11.60 | 11.60 | 11.25 | 2.11% | 0.60% | 209236 | 24023万 | 402.28 | 402.28 | 12.15 | 40 | 云铝股份 | 2024-02-28 三 | 11.60 | 11.67 | 11.36 | 11.79 | 11.35 | -2.66% | 0.99% | 343640 | 39793万 | 393.95 | 393.96 | 11.9 | 41 | 云铝股份 | 2024-02-27 二 | 11.42 | 11.50 | 11.67 | 11.72 | 11.42 | 1.48% | 0.76% | 263770 | 30690万 | 404.71 | 404.71 | 12.23 | 42 | 云铝股份 | 2024-02-26 一 | 11.69 | 11.69 | 11.50 | 11.81 | 11.46 | -1.63% | 0.85% | 296067 | 34372万 | 398.81 | 398.82 | 12.05 | 43 | 云铝股份 | 2024-02-23 五 | 11.70 | 11.72 | 11.69 | 11.82 | 11.60 | -0.26% | 0.65% | 225798 | 26391万 | 405.4 | 405.4 | 12.25 | 44 | 云铝股份 | 2024-02-22 四 | 11.61 | 11.61 | 11.72 | 11.73 | 11.43 | 0.95% | 0.85% | 295213 | 34269万 | 406.44 | 406.44 | 12.28 | 45 | 云铝股份 | 2024-02-21 三 | 11.39 | 11.41 | 11.61 | 11.83 | 11.36 | 1.75% | 1.00% | 347132 | 40569万 | 402.62 | 402.63 | 12.16 | 46 | 云铝股份 | 2024-02-20 二 | 11.39 | 11.42 | 11.41 | 11.60 | 11.20 | -0.09% | 0.90% | 311243 | 35587万 | 395.69 | 395.69 | 11.95 | 47 | 云铝股份 | 2024-02-19 一 | 11.15 | 11.06 | 11.42 | 11.64 | 11.01 | 3.25% | 1.29% | 449027 | 50723万 | 396.04 | 396.04 | 11.96 | 48 | 云铝股份 | 2024-02-08 四 | 10.80 | 10.77 | 11.06 | 11.20 | 10.62 | 2.69% | 1.28% | 444606 | 48439万 | 383.55 | 383.56 | 11.59 | 49 | 云铝股份 | 2024-02-07 三 | 10.57 | 10.62 | 10.77 | 10.89 | 10.50 | 1.41% | 1.15% | 399918 | 42866万 | 373.49 | 373.5 | 11.28 | 50 | 云铝股份 | 2024-02-06 二 | 9.88 | 10.01 | 10.62 | 10.77 | 9.82 | 6.09% | 1.08% | 373616 | 38591万 | 368.29 | 368.3 | 11.13 | 51 | 云铝股份 | 2024-02-05 一 | 10.20 | 10.33 | 10.01 | 10.45 | 9.73 | -3.10% | 1.11% | 385184 | 38692万 | 347.14 | 347.14 | 10.49 | 52 | 云铝股份 | 2024-02-02 五 | 10.60 | 10.60 | 10.33 | 10.75 | 10.00 | -2.55% | 0.95% | 329383 | 34290万 | 358.24 | 358.24 | 10.82 | 53 | 云铝股份 | 2024-02-01 四 | 10.67 | 10.72 | 10.60 | 10.89 | 10.50 | -1.12% | 0.76% | 262332 | 28031万 | 367.6 | 367.6 | 11.11 | 54 | 云铝股份 | 2024-01-31 三 | 10.82 | 10.88 | 10.72 | 11.01 | 10.63 | -1.47% | 0.80% | 276431 | 29902万 | 371.76 | 371.77 | 11.23 | 55 | 云铝股份 | 2024-01-30 二 | 11.08 | 11.17 | 10.88 | 11.22 | 10.85 | -2.60% | 0.67% | 231541 | 25580万 | 377.31 | 377.31 | 11.4 | 56 | 云铝股份 | 2024-01-29 一 | 11.26 | 11.22 | 11.17 | 11.50 | 11.16 | -0.45% | 1.04% | 360594 | 40887万 | 387.37 | 387.37 | 11.7 | 57 | 云铝股份 | 2024-01-26 五 | 10.95 | 10.98 | 11.22 | 11.35 | 10.89 | 2.19% | 1.11% | 384018 | 42850万 | 389.1 | 389.1 | 11.76 | 58 | 云铝股份 | 2024-01-25 四 | 10.53 | 10.54 | 10.98 | 10.98 | 10.45 | 4.17% | 1.02% | 353926 | 38165万 | 380.78 | 380.78 | 11.5 | 59 | 云铝股份 | 2024-01-24 三 | 10.45 | 10.23 | 10.54 | 10.54 | 10.17 | 3.03% | 0.75% | 260050 | 27037万 | 365.52 | 365.52 | 11.04 | 60 | 云铝股份 | 2024-01-23 二 | 9.99 | 9.99 | 10.23 | 10.30 | 9.88 | 2.40% | 0.84% | 293034 | 29659万 | 354.77 | 354.77 | 10.72 | 61 | 云铝股份 | 2024-01-22 一 | 10.58 | 10.61 | 9.99 | 10.61 | 9.94 | -5.84% | 0.74% | 258098 | 26458万 | 346.44 | 346.45 | 10.47 | 62 | 云铝股份 | 2024-01-19 五 | 10.57 | 10.66 | 10.61 | 10.79 | 10.48 | -0.47% | 0.80% | 276227 | 29427万 | 367.95 | 367.95 | 11.12 | 63 | 云铝股份 | 2024-01-18 四 | 10.86 | 11.01 | 10.66 | 10.86 | 10.30 | -3.18% | 1.32% | 459093 | 48433万 | 369.68 | 369.68 | 11.17 | 64 | 云铝股份 | 2024-01-17 三 | 11.38 | 11.41 | 11.01 | 11.40 | 11.01 | -3.51% | 0.69% | 238308 | 26621万 | 381.82 | 381.82 | 11.54 | 65 | 云铝股份 | 2024-01-16 二 | 11.46 | 11.47 | 11.41 | 11.54 | 11.22 | -0.52% | 0.66% | 230426 | 26196万 | 395.69 | 395.69 | 11.95 | 66 | 云铝股份 | 2024-01-15 一 | 11.56 | 11.64 | 11.47 | 11.62 | 11.35 | -1.46% | 0.66% | 228983 | 26299万 | 397.77 | 397.77 | 12.02 | 67 | 云铝股份 | 2024-01-12 五 | 11.36 | 11.42 | 11.64 | 11.72 | 11.33 | 1.93% | 1.09% | 377162 | 43733万 | 403.66 | 403.67 | 12.2 | 68 | 云铝股份 | 2024-01-11 四 | 11.45 | 11.52 | 11.42 | 11.55 | 11.33 | -0.87% | 1.00% | 346544 | 39670万 | 396.04 | 396.04 | 11.96 | 69 | 云铝股份 | 2024-01-10 三 | 11.65 | 11.75 | 11.52 | 11.77 | 11.50 | -1.96% | 0.78% | 271969 | 31590万 | 399.5 | 399.51 | 12.07 | 70 | 云铝股份 | 2024-01-09 二 | 11.63 | 11.70 | 11.75 | 11.82 | 11.55 | 0.43% | 0.79% | 274667 | 32152万 | 407.48 | 407.48 | 12.31 | 71 | 云铝股份 | 2024-01-08 一 | 11.78 | 11.83 | 11.70 | 11.85 | 11.57 | -1.10% | 0.83% | 289460 | 33867万 | 405.75 | 405.75 | 12.26 | 72 | 云铝股份 | 2024-01-05 五 | 11.74 | 11.79 | 11.83 | 11.97 | 11.67 | 0.34% | 0.97% | 337392 | 39941万 | 410.25 | 410.26 | 12.39 | 73 | 云铝股份 | 2024-01-04 四 | 11.86 | 11.98 | 11.79 | 11.88 | 11.65 | -1.59% | 1.38% | 477629 | 56064万 | 408.87 | 408.87 | 12.35 | 74 | 云铝股份 | 2024-01-03 三 | 12.20 | 12.34 | 11.98 | 12.33 | 11.90 | -2.92% | 1.60% | 554805 | 67133万 | 415.46 | 415.46 | 12.55 | 75 | 云铝股份 | 2024-01-02 二 | 12.17 | 12.22 | 12.34 | 12.52 | 12.06 | 0.98% | 1.34% | 464020 | 57072万 | 427.94 | 427.95 | 12.93 | 76 | 云铝股份 | 2023-12-29 五 | 11.92 | 12.07 | 12.22 | 12.27 | 11.88 | 1.24% | 1.50% | 520560 | 63047万 | 423.78 | 423.78 | 12.8 | 77 | 云铝股份 | 2023-12-28 四 | 11.65 | 11.42 | 12.07 | 12.28 | 11.63 | 5.69% | 2.75% | 952451 | 113911万 | 418.58 | 418.58 | 12.65 | 78 | 云铝股份 | 2023-12-27 三 | 11.25 | 11.26 | 11.42 | 11.50 | 11.22 | 1.42% | 0.92% | 320397 | 36385万 | 396.04 | 396.04 | 11.96 | 79 | 云铝股份 | 2023-12-26 二 | 11.37 | 11.40 | 11.26 | 11.39 | 11.16 | -1.23% | 0.70% | 242725 | 27335万 | 390.49 | 390.49 | 11.8 | 80 | 云铝股份 | 2023-12-25 一 | 11.50 | 11.50 | 11.40 | 11.50 | 11.14 | -0.87% | 1.05% | 364499 | 41146万 | 395.34 | 395.35 | 11.94 | 81 | 云铝股份 | 2023-12-22 五 | 11.36 | 11.34 | 11.50 | 11.72 | 11.18 | 1.41% | 1.72% | 595934 | 68684万 | 398.81 | 398.82 | 12.05 | 82 | 云铝股份 | 2023-12-21 四 | 11.10 | 11.19 | 11.34 | 11.36 | 11.03 | 1.34% | 0.72% | 249590 | 28024万 | 393.26 | 393.27 | 11.88 | 83 | 云铝股份 | 2023-12-20 三 | 11.19 | 11.15 | 11.19 | 11.33 | 11.16 | 0.36% | 0.85% | 293094 | 32980万 | 388.06 | 388.06 | 11.72 | 84 | 云铝股份 | 2023-12-19 二 | 11.11 | 11.12 | 11.15 | 11.21 | 11.06 | 0.27% | 0.59% | 205532 | 22887万 | 386.67 | 386.68 | 11.68 | 85 | 云铝股份 | 2023-12-18 一 | 11.25 | 11.20 | 11.12 | 11.25 | 10.98 | -0.71% | 0.61% | 212938 | 23685万 | 385.63 | 385.64 | 11.65 | 86 | 云铝股份 | 2023-12-15 五 | 11.32 | 11.06 | 11.20 | 11.75 | 11.17 | 1.27% | 1.58% | 546827 | 61971万 | 388.41 | 388.41 | 11.73 | 87 | 云铝股份 | 2023-12-14 四 | 11.30 | 11.13 | 11.06 | 11.35 | 11.04 | -0.63% | 1.17% | 406773 | 45318万 | 383.55 | 383.56 | 11.59 | 88 | 云铝股份 | 2023-12-13 三 | 11.44 | 11.47 | 11.13 | 11.46 | 11.13 | -2.96% | 0.95% | 329978 | 37116万 | 385.98 | 385.98 | 11.66 | 89 | 云铝股份 | 2023-12-12 二 | 11.43 | 11.59 | 11.47 | 11.59 | 11.21 | -1.04% | 1.16% | 403232 | 45802万 | 397.77 | 397.77 | 12.02 | 90 | 云铝股份 | 2023-12-11 一 | 11.70 | 11.80 | 11.59 | 11.70 | 11.40 | -1.78% | 1.38% | 476945 | 54894万 | 401.93 | 401.94 | 12.14 | 91 | 云铝股份 | 2023-12-08 五 | 11.72 | 11.72 | 11.80 | 11.89 | 11.60 | 0.68% | 1.49% | 516683 | 60806万 | 409.21 | 409.22 | 12.36 | 92 | 云铝股份 | 2023-12-07 四 | 11.71 | 11.75 | 11.72 | 11.80 | 11.60 | -0.26% | 0.85% | 295344 | 34567万 | 406.44 | 406.44 | 12.28 | 93 | 云铝股份 | 2023-12-06 三 | 11.65 | 11.69 | 11.75 | 11.79 | 11.51 | 0.51% | 0.96% | 333289 | 39003万 | 407.48 | 407.48 | 12.31 | 94 | 云铝股份 | 2023-12-05 二 | 11.84 | 11.98 | 11.69 | 11.86 | 11.66 | -2.42% | 1.22% | 421601 | 49503万 | 405.4 | 405.4 | 12.25 | 95 | 云铝股份 | 2023-12-04 一 | 12.83 | 12.77 | 11.98 | 13.00 | 11.77 | -6.19% | 2.83% | 981759 | 120054万 | 415.46 | 415.46 | 12.55 | 96 | 云铝股份 | 2023-12-01 五 | 12.91 | 12.87 | 12.77 | 12.91 | 12.64 | -0.78% | 0.78% | 271669 | 34520万 | 442.85 | 442.86 | 13.38 | 97 | 云铝股份 | 2023-11-30 四 | 12.95 | 12.92 | 12.87 | 12.96 | 12.77 | -0.39% | 0.61% | 210552 | 27088万 | 446.32 | 446.33 | 13.48 | 98 | 云铝股份 | 2023-11-29 三 | 12.98 | 12.97 | 12.92 | 13.07 | 12.88 | -0.39% | 0.48% | 166311 | 21556万 | 448.05 | 448.06 | 13.54 | 99 | 云铝股份 | 2023-11-28 二 | 13.01 | 12.99 | 12.97 | 13.02 | 12.82 | -0.15% | 0.62% | 214614 | 27704万 | 449.79 | 449.79 | 13.59 | 100 | 云铝股份 | 2023-11-24 五 | 13.09 | 13.10 | 13.07 | 13.12 | 12.95 | -0.23% | 0.50% | 174801 | 22752万 | 453.26 | 453.26 | 13.69 | 101 | 云铝股份 | 2023-11-23 四 | 12.89 | 12.95 | 13.10 | 13.11 | 12.80 | 1.16% | 0.47% | 162130 | 21051万 | 454.3 | 454.3 | 13.72 | 102 | 云铝股份 | 2023-11-22 三 | 13.15 | 13.21 | 12.95 | 13.17 | 12.95 | -1.97% | 0.67% | 231702 | 30137万 | 449.09 | 449.1 | 13.57 | 103 | 云铝股份 | 2023-11-21 二 | 13.16 | 13.09 | 13.21 | 13.47 | 13.12 | 0.92% | 1.03% | 358120 | 47718万 | 458.11 | 458.12 | 13.84 | 104 | 云铝股份 | 2023-11-20 一 | 13.28 | 13.26 | 13.09 | 13.35 | 13.00 | -1.28% | 0.75% | 260404 | 34153万 | 453.95 | 453.96 | 13.71 | 105 | 云铝股份 | 2023-11-17 五 | 13.21 | 13.28 | 13.26 | 13.28 | 12.94 | -0.15% | 0.74% | 254996 | 33463万 | 459.84 | 459.85 | 13.89 | 106 | 云铝股份 | 2023-11-16 四 | 13.30 | 13.38 | 13.28 | 13.40 | 13.11 | -0.75% | 0.75% | 260042 | 34458万 | 460.54 | 460.54 | 13.91 | 107 | 云铝股份 | 2023-11-15 三 | 13.20 | 12.98 | 13.38 | 13.66 | 13.20 | 3.08% | 1.60% | 555281 | 74719万 | 464.01 | 464.01 | 14.02 | 108 | 云铝股份 | 2023-11-14 二 | 12.74 | 12.74 | 12.98 | 13.03 | 12.67 | 1.88% | 0.91% | 316829 | 40940万 | 450.13 | 450.14 | 13.6 | 109 | 云铝股份 | 2023-11-13 一 | 12.64 | 12.73 | 12.74 | 12.77 | 12.57 | 0.08% | 0.64% | 221568 | 28059万 | 441.81 | 441.82 | 13.35 | 110 | 云铝股份 | 2023-11-10 五 | 12.85 | 12.93 | 12.73 | 12.86 | 12.70 | -1.55% | 0.51% | 175381 | 22349万 | 441.46 | 441.47 | 13.34 | 111 | 云铝股份 | 2023-11-09 四 | 12.78 | 12.82 | 12.93 | 13.05 | 12.71 | 0.86% | 0.96% | 331646 | 42781万 | 448.4 | 448.41 | 13.55 | 112 | 云铝股份 | 2023-11-08 三 | 13.01 | 13.03 | 12.82 | 13.03 | 12.70 | -1.61% | 1.16% | 400632 | 51447万 | 444.59 | 444.59 | 13.43 | 113 | 云铝股份 | 2023-11-07 二 | 13.21 | 13.21 | 13.03 | 13.25 | 12.56 | -1.36% | 1.73% | 600791 | 77149万 | 451.87 | 451.87 | 13.65 | 114 | 云铝股份 | 2023-11-06 一 | 13.75 | 13.57 | 13.21 | 13.75 | 13.03 | -2.65% | 1.83% | 633488 | 83686万 | 458.11 | 458.12 | 13.84 | 115 | 云铝股份 | 2023-11-03 五 | 13.75 | 13.70 | 13.57 | 13.83 | 13.53 | -0.95% | 0.67% | 230987 | 31455万 | 470.6 | 470.6 | 14.22 | 116 | 云铝股份 | 2023-11-02 四 | 14.12 | 14.04 | 13.70 | 14.22 | 13.66 | -2.42% | 0.75% | 260080 | 36073万 | 475.1 | 475.11 | 14.35 | 117 | 云铝股份 | 2023-11-01 三 | 13.90 | 13.92 | 14.04 | 14.11 | 13.75 | 0.86% | 0.57% | 196998 | 27464万 | 486.89 | 486.9 | 14.71 | 118 | 云铝股份 | 2023-10-31 二 | 13.81 | 13.89 | 13.92 | 14.01 | 13.79 | 0.22% | 0.73% | 252691 | 35108万 | 482.73 | 482.74 | 14.58 | 119 | 云铝股份 | 2023-10-30 一 | 13.38 | 13.39 | 13.89 | 14.04 | 13.38 | 3.73% | 1.60% | 555715 | 76859万 | 481.69 | 481.7 | 14.55 | 120 | 云铝股份 | 2023-10-27 五 | 13.27 | 13.42 | 13.39 | 13.72 | 13.27 | -0.22% | 1.10% | 380348 | 51274万 | 464.35 | 464.36 | 14.03 | 121 | 云铝股份 | 2023-10-26 四 | 13.32 | 13.46 | 13.42 | 13.52 | 13.15 | -0.30% | 0.79% | 273978 | 36557万 | 465.39 | 465.4 | 14.06 | 122 | 云铝股份 | 2023-10-25 三 | 13.77 | 13.19 | 13.46 | 14.19 | 13.46 | 2.05% | 1.45% | 502674 | 69383万 | 466.78 | 466.79 | 13.66 | 123 | 云铝股份 | 2023-10-24 二 | 13.42 | 13.40 | 13.19 | 13.62 | 13.14 | -1.57% | 0.95% | 329355 | 43727万 | 457.42 | 457.42 | 13.38 | 124 | 云铝股份 | 2023-10-23 一 | 13.66 | 13.74 | 13.40 | 13.69 | 13.20 | -2.47% | 0.78% | 269099 | 36050万 | 464.7 | 464.71 | 13.59 | 125 | 云铝股份 | 2023-10-20 五 | 13.87 | 13.87 | 13.74 | 13.96 | 13.71 | -0.94% | 0.53% | 183704 | 25404万 | 476.49 | 476.5 | 13.94 | 126 | 云铝股份 | 2023-10-19 四 | 13.87 | 13.99 | 13.87 | 14.02 | 13.82 | -0.86% | 0.46% | 160285 | 22311万 | 481 | 481.01 | 14.07 | 127 | 云铝股份 | 2023-10-18 三 | 13.96 | 13.96 | 13.99 | 14.13 | 13.90 | 0.21% | 0.71% | 246659 | 34601万 | 485.16 | 485.17 | 14.19 | 128 | 云铝股份 | 2023-10-17 二 | 14.15 | 14.07 | 13.96 | 14.17 | 13.83 | -0.78% | 0.74% | 255460 | 35645万 | 484.12 | 484.13 | 14.16 | 129 | 云铝股份 | 2023-10-16 一 | 14.18 | 14.35 | 14.07 | 14.40 | 14.00 | -1.95% | 0.95% | 330639 | 46697万 | 487.93 | 487.94 | 14.27 | 130 | 云铝股份 | 2023-10-13 五 | 14.68 | 14.83 | 14.35 | 14.72 | 14.19 | -3.24% | 1.05% | 363482 | 52033万 | 497.65 | 497.65 | 14.56 | 131 | 云铝股份 | 2023-10-12 四 | 14.79 | 14.81 | 14.83 | 14.95 | 14.56 | 0.14% | 0.53% | 184713 | 27285万 | 514.29 | 514.3 | 15.05 | 132 | 云铝股份 | 2023-10-11 三 | 14.97 | 14.85 | 14.81 | 15.00 | 14.65 | -0.27% | 0.65% | 224489 | 33170万 | 513.6 | 513.6 | 15.03 | 133 | 云铝股份 | 2023-10-10 二 | 15.12 | 15.13 | 14.85 | 15.33 | 14.80 | -1.85% | 0.76% | 262500 | 39277万 | 514.98 | 514.99 | 15.07 | 134 | 云铝股份 | 2023-10-09 一 | 14.96 | 15.10 | 15.13 | 15.18 | 14.69 | 0.20% | 0.71% | 245035 | 36610万 | 524.69 | 524.7 | 15.35 | 135 | 云铝股份 | 2023-09-28 四 | 15.15 | 15.02 | 15.10 | 15.55 | 14.95 | 0.53% | 0.76% | 262012 | 39857万 | 523.65 | 523.66 | 15.32 | 136 | 云铝股份 | 2023-09-27 三 | 14.98 | 14.96 | 15.02 | 15.23 | 14.89 | 0.40% | 0.63% | 220169 | 33120万 | 520.88 | 520.89 | 15.24 | 137 | 云铝股份 | 2023-09-26 二 | 14.55 | 14.61 | 14.96 | 15.26 | 14.49 | 2.40% | 1.18% | 407823 | 61161万 | 518.8 | 518.81 | 15.18 | 138 | 云铝股份 | 2023-09-25 一 | 14.87 | 14.90 | 14.61 | 15.07 | 14.56 | -1.95% | 1.13% | 390144 | 57398万 | 506.66 | 506.67 | 14.82 | 139 | 云铝股份 | 2023-09-22 五 | 14.90 | 14.96 | 14.90 | 14.95 | 14.40 | -0.40% | 1.47% | 510534 | 75061万 | 516.72 | 516.73 | 15.12 | 140 | 云铝股份 | 2023-09-21 四 | 15.10 | 15.02 | 14.96 | 15.12 | 14.87 | -0.40% | 0.53% | 185358 | 27736万 | 518.8 | 518.81 | 15.18 | 141 | 云铝股份 | 2023-09-20 三 | 15.22 | 15.26 | 15.02 | 15.26 | 14.92 | -1.57% | 0.60% | 209515 | 31466万 | 520.88 | 520.89 | 15.24 | 142 | 云铝股份 | 2023-09-19 二 | 15.24 | 15.16 | 15.26 | 15.28 | 15.06 | 0.66% | 0.65% | 227026 | 34495万 | 529.2 | 529.21 | 15.48 | 143 | 云铝股份 | 2023-09-18 一 | 15.11 | 15.25 | 15.16 | 15.25 | 14.70 | -0.59% | 0.97% | 336143 | 50368万 | 525.74 | 525.74 | 15.38 | 144 | 云铝股份 | 2023-09-15 五 | 15.34 | 15.17 | 15.25 | 15.55 | 15.01 | 0.53% | 1.18% | 409978 | 62709万 | 528.86 | 528.86 | 15.47 | 145 | 云铝股份 | 2023-09-14 四 | 15.09 | 15.14 | 15.17 | 15.39 | 15.02 | 0.20% | 0.79% | 275496 | 41910万 | 526.08 | 526.09 | 15.39 | 146 | 云铝股份 | 2023-09-13 三 | 14.95 | 15.07 | 15.14 | 15.20 | 14.86 | 0.46% | 0.90% | 312298 | 47020万 | 525.04 | 525.05 | 15.36 | 147 | 云铝股份 | 2023-09-12 二 | 15.65 | 15.59 | 15.07 | 15.70 | 15.03 | -3.34% | 1.19% | 413075 | 63007万 | 522.61 | 522.62 | 15.29 | 148 | 云铝股份 | 2023-09-11 一 | 15.39 | 15.33 | 15.59 | 15.67 | 15.30 | 1.70% | 1.25% | 434920 | 67446万 | 540.65 | 540.65 | 15.82 | 149 | 云铝股份 | 2023-09-08 五 | 15.38 | 15.51 | 15.33 | 15.56 | 15.21 | -1.16% | 0.54% | 186722 | 28661万 | 531.63 | 531.64 | 15.55 | 150 | 云铝股份 | 2023-09-07 四 | 15.66 | 15.73 | 15.51 | 15.75 | 15.39 | -1.40% | 0.83% | 287785 | 44809万 | 537.87 | 537.88 | 15.74 | 151 | 云铝股份 | 2023-09-06 三 | 15.68 | 15.68 | 15.73 | 15.83 | 15.47 | 0.32% | 0.97% | 336236 | 52702万 | 545.5 | 545.51 | 15.96 | 152 | 云铝股份 | 2023-09-05 二 | 15.98 | 16.21 | 15.68 | 16.04 | 15.61 | -3.27% | 1.19% | 411384 | 64763万 | 543.77 | 543.78 | 15.91 | 153 | 云铝股份 | 2023-09-04 一 | 15.60 | 15.69 | 16.21 | 16.45 | 15.50 | 3.31% | 2.68% | 928422 | 148986万 | 562.15 | 562.16 | 16.45 | 154 | 云铝股份 | 2023-09-01 五 | 14.55 | 14.44 | 15.69 | 15.88 | 14.55 | 8.66% | 2.65% | 920044 | 143004万 | 544.12 | 544.12 | 15.92 | 155 | 云铝股份 | 2023-08-31 四 | 14.58 | 14.40 | 14.44 | 14.83 | 14.30 | 0.28% | 0.76% | 261917 | 38080万 | 500.77 | 500.77 | 14.65 | 156 | 云铝股份 | 2023-08-30 三 | 14.42 | 14.42 | 14.40 | 14.94 | 14.37 | -0.14% | 0.72% | 250312 | 36518万 | 499.38 | 499.39 | 14.61 | 157 | 云铝股份 | 2023-08-29 二 | 14.09 | 14.14 | 14.42 | 14.45 | 14.02 | 1.98% | 0.78% | 270640 | 38704万 | 500.07 | 500.08 | 14.63 | 158 | 云铝股份 | 2023-08-28 一 | 14.83 | 13.93 | 14.14 | 14.83 | 13.90 | 1.51% | 0.97% | 335326 | 47734万 | 490.36 | 490.37 | 14.35 | 159 | 云铝股份 | 2023-08-25 五 | 14.06 | 14.16 | 13.93 | 14.20 | 13.75 | -1.62% | 0.72% | 249037 | 34755万 | 483.08 | 483.09 | 14.13 | 160 | 云铝股份 | 2023-08-23 三 | 14.39 | 14.32 | 14.09 | 14.45 | 13.86 | -1.61% | 0.94% | 326175 | 45990万 | 488.63 | 488.64 | 14.29 | 161 | 云铝股份 | 2023-08-22 二 | 14.40 | 14.40 | 14.32 | 14.52 | 14.16 | -0.56% | 1.02% | 352676 | 50467万 | 496.6 | 496.61 | 11.47 |
|
行情刷新 | 流通股东
|