XD中国铝（601600）历史行情

以下为XD中国铝近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-23	0.000	8.740	0.000	0.000	0.280	3.310%	0.00万	0.00亿	0.000%
2026-10-22	8.860	8.740	8.880	8.640	-0.090	-1.019%	15,056.43万	13.20亿	1.140%
2026-10-21	8.820	8.830	8.900	8.770	0.020	0.227%	9,795.35万	8.66亿	0.742%
2026-10-20	8.790	8.810	8.810	8.610	-0.020	-0.227%	12,129.90万	10.57亿	0.919%
2026-10-19	8.750	8.830	8.880	8.720	0.050	0.569%	88.16万	0.00亿	0.000%
2026-10-16	8.700	8.780	8.880	8.650	0.100	1.152%	140.28万	0.00亿	0.000%
2026-10-15	8.820	8.680	8.840	8.480	-0.300	-3.341%	261.55万	0.00亿	0.000%
2026-10-14	8.980	8.980	9.120	8.920	-0.070	-0.773%	93.84万	0.00亿	0.000%
2026-10-13	8.900	9.050	9.100	8.800	0.100	1.117%	92.21万	0.00亿	0.000%
2026-10-12	9.120	8.950	9.150	8.890	-0.120	-1.323%	114.10万	0.00亿	0.000%
2026-10-09	9.040	9.070	9.100	8.880	0.050	0.554%	123.56万	0.00亿	0.000%
2026-10-08	8.890	9.020	9.140	8.840	0.090	1.008%	146.57万	0.00亿	0.000%
2026-10-07	8.880	8.930	8.990	8.820	-0.010	-0.112%	10,042.32万	8.96亿	0.761%
2026-10-06	8.880	8.930	8.990	8.820	-0.010	-0.112%	10,042.32万	8.96亿	0.761%
2026-10-05	8.880	8.930	8.990	8.820	-0.010	-0.112%	10,042.32万	8.96亿	0.761%
2026-10-02	8.880	8.930	8.990	8.820	-0.010	-0.112%	10,042.32万	8.96亿	0.761%
2026-10-01	8.880	8.930	8.990	8.820	-0.010	-0.112%	10,042.32万	8.96亿	0.761%
2026-09-30	8.880	8.930	8.990	8.820	-0.010	-0.112%	100.42万	0.00亿	0.000%
2026-09-29	8.730	8.940	8.980	8.680	0.260	2.995%	138.66万	0.00亿	0.000%
2026-09-28	8.800	8.680	8.810	8.620	-0.200	-2.252%	146.82万	0.00亿	0.000%
2026-09-27	9.060	8.880	9.080	8.870	-0.240	-2.632%	14,590.72万	13.05亿	1.105%
2026-09-24	9.060	8.880	9.080	8.870	-0.240	-2.632%	145.91万	0.00亿	0.000%
2026-09-23	9.270	9.120	9.380	9.100	-0.150	-1.618%	144.97万	0.00亿	0.000%
2026-09-22	9.140	9.270	9.410	9.110	0.090	0.980%	208.99万	0.00亿	0.000%
2026-09-21	9.350	9.180	9.430	9.130	-0.170	-1.818%	168.35万	0.00亿	0.000%
2026-09-18	9.310	9.350	9.380	9.210	0.190	2.074%	148.58万	0.00亿	0.000%
2026-09-17	9.160	9.160	9.310	9.040	-0.150	-1.611%	128.18万	0.00亿	0.000%
2026-09-16	9.190	9.310	9.330	8.950	0.110	1.196%	172.09万	0.00亿	0.000%
2026-09-15	9.270	9.200	9.330	9.160	-0.090	-0.969%	129.74万	0.00亿	0.000%
2026-09-14	9.310	9.290	9.390	9.230	-0.150	-1.589%	159.11万	0.00亿	0.000%
2026-09-11	9.600	9.440	9.600	9.300	-0.480	-4.839%	269.94万	0.00亿	0.000%
2026-09-10	10.000	9.920	10.090	9.880	-0.110	-1.097%	144.70万	0.00亿	0.000%
2026-09-09	9.780	10.030	10.050	9.730	0.290	2.977%	252.54万	0.00亿	0.000%
2026-09-08	9.600	9.740	9.790	9.580	0.200	2.096%	149.60万	0.00亿	0.000%
2026-09-07	9.630	9.540	9.640	9.480	-0.130	-1.344%	124.52万	0.00亿	0.000%
2026-09-04	9.890	9.670	9.900	9.640	-0.140	-1.427%	151.99万	0.00亿	0.000%
2026-09-03	9.700	9.810	9.940	9.700	0.210	2.188%	206.22万	0.00亿	0.000%
2026-09-02	9.740	9.600	9.750	9.450	-0.190	-1.941%	138.16万	0.00亿	0.000%
2026-09-01	9.800	9.790	9.910	9.750	0.020	0.205%	169.17万	0.00亿	0.000%
2026-08-31	9.680	9.770	9.780	9.490	-0.050	-0.509%	150.37万	0.00亿	0.000%
2026-08-28	9.800	9.820	9.880	9.650	0.170	1.762%	189.39万	0.00亿	0.000%
2026-08-27	9.550	9.650	9.650	9.510	0.060	0.626%	152.13万	0.00亿	0.000%
2026-08-26	9.380	9.590	9.680	9.330	0.220	2.348%	214.48万	0.00亿	0.000%
2026-08-25	9.420	9.370	9.480	9.220	-0.130	-1.368%	135.24万	0.00亿	0.000%
2026-08-24	9.500	9.500	9.550	9.360	0.080	0.849%	158.11万	0.00亿	0.000%
2026-08-21	9.120	9.420	9.420	9.110	0.250	2.726%	177.13万	0.00亿	0.000%
2026-08-20	9.420	9.170	9.670	9.120	-0.180	-1.925%	199.83万	0.00亿	0.000%
2026-08-19	9.270	9.350	9.410	9.220	-0.100	-1.058%	131.49万	0.00亿	0.000%
2026-08-18	9.440	9.450	9.560	9.370	-0.090	-0.943%	140.29万	0.00亿	0.000%
2026-08-17	9.350	9.540	9.560	9.250	0.280	3.024%	173.11万	0.00亿	0.000%
2026-08-14	9.110	9.260	9.290	9.090	0.027	0.292%	128.11万	0.00亿	0.000%
2026-08-13	9.613	9.233	9.623	9.213	-0.560	-5.718%	326.53万	0.00亿	0.000%
2026-08-12	9.823	9.793	10.103	9.753	0.120	1.241%	294.24万	0.00亿	0.000%
2026-08-11	10.003	9.673	10.253	9.623	-0.230	-2.323%	328.42万	0.00亿	0.000%
2026-08-10	9.853	9.903	9.963	9.723	0.200	2.061%	227.88万	0.00亿	0.000%
2026-08-07	9.443	9.703	9.723	9.433	0.240	2.536%	228.32万	0.00亿	0.000%
2026-08-06	9.713	9.463	9.753	9.323	-0.160	-1.663%	268.21万	0.00亿	0.000%
2026-08-05	9.373	9.623	9.653	9.353	0.190	2.014%	241.80万	0.00亿	0.000%
2026-08-04	9.413	9.433	9.503	9.353	0.100	1.071%	163.24万	0.00亿	0.000%
2026-08-03	9.353	9.333	9.453	9.213	-0.090	-0.955%	179.14万	0.00亿	0.000%
2026-07-31	9.363	9.423	9.563	9.333	0.020	0.213%	233.00万	0.00亿	0.000%
2026-07-30	9.403	9.403	9.723	9.363	0.030	0.320%	252.25万	0.00亿	0.000%
2026-07-29	9.343	9.373	9.433	9.233	0.160	1.737%	224.40万	0.00亿	0.000%
2026-07-28	9.073	9.213	9.273	8.953	-0.020	-0.217%	247.15万	0.00亿	0.000%
2026-07-27	9.283	9.233	9.283	9.083	-0.060	-0.646%	208.04万	0.00亿	0.000%
2026-07-24	9.443	9.293	9.633	9.153	-0.340	-3.530%	313.31万	0.00亿	0.000%
2026-07-23	9.263	9.633	9.823	9.073	0.350	3.770%	436.22万	0.00亿	0.000%
2026-07-22	8.943	9.283	9.413	8.943	0.270	2.996%	357.98万	0.00亿	0.000%
2026-07-21	9.023	9.013	9.153	8.783	-0.010	-0.111%	403.59万	0.00亿	0.000%
2026-07-20	8.463	9.023	9.113	8.383	0.730	8.803%	501.55万	0.00亿	0.000%
2026-07-17	8.473	8.293	8.553	8.183	-0.240	-2.813%	254.09万	0.00亿	0.000%
2026-07-16	8.653	8.533	8.843	8.453	-0.300	-3.396%	282.62万	0.00亿	0.000%
2026-07-15	8.543	8.833	8.973	8.523	0.120	1.377%	479.45万	0.00亿	0.000%
2026-07-14	8.143	8.713	8.773	7.983	0.750	9.419%	556.13万	0.00亿	0.000%
2026-07-13	8.053	7.963	8.153	7.923	-0.240	-2.926%	201.19万	0.00亿	0.000%
2026-07-10	8.033	8.203	8.403	7.963	0.250	3.143%	294.42万	0.00亿	0.000%
2026-07-09	8.013	7.953	8.043	7.663	-0.080	-0.996%	257.94万	0.00亿	0.000%
2026-07-08	8.153	8.033	8.193	8.003	-0.080	-0.986%	153.20万	0.00亿	0.000%
2026-07-07	8.253	8.113	8.333	8.073	-0.220	-2.640%	194.17万	0.00亿	0.000%
2026-07-06	8.263	8.333	8.553	8.263	0.150	1.833%	313.13万	0.00亿	0.000%
2026-07-03	8.183	8.183	8.393	8.133	0.160	1.994%	321.19万	0.00亿	0.000%
2026-07-02	8.053	8.023	8.223	7.933	-0.030	-0.373%	282.54万	0.00亿	0.000%
2026-07-01	7.983	8.053	8.203	7.853	-0.020	-0.248%	273.92万	0.00亿	0.000%
2026-06-30	8.153	8.073	8.233	7.963	-0.320	-3.813%	294.83万	0.00亿	0.000%
2026-06-29	8.253	8.393	8.453	8.113	0.140	1.696%	245.84万	0.00亿	0.000%
2026-06-26	8.723	8.253	8.723	8.183	-0.400	-4.623%	289.91万	0.00亿	0.000%
2026-06-25	8.733	8.653	8.773	8.563	-0.290	-3.243%	332.91万	0.00亿	0.000%
2026-06-24	8.853	8.943	9.003	8.773	0.000	0.000%	243.06万	0.00亿	0.000%
2026-06-23	9.623	8.943	9.643	8.933	-0.770	-7.928%	390.18万	0.00亿	0.000%
2026-06-22	9.213	9.713	9.743	9.183	0.480	5.199%	404.67万	0.00亿	0.000%
2026-06-18	9.723	9.233	9.843	9.163	-0.590	-6.006%	431.36万	0.00亿	0.000%
2026-06-17	9.903	9.823	9.963	9.733	-0.100	-1.008%	236.00万	0.00亿	0.000%
2026-06-16	10.233	9.923	10.243	9.863	-0.600	-5.702%	412.27万	0.00亿	0.000%
2026-06-15	10.833	10.523	10.923	10.263	-0.130	-1.220%	405.94万	0.00亿	0.000%
2026-06-12	10.323	10.653	10.893	10.203	0.470	4.616%	385.97万	0.00亿	0.000%
2026-06-11	9.853	10.183	10.253	9.803	0.230	2.311%	210.13万	0.00亿	0.000%
2026-06-10	9.753	9.953	10.043	9.673	-0.050	-0.500%	198.07万	0.00亿	0.000%
2026-06-09	9.913	10.003	10.033	9.643	0.130	1.317%	211.59万	0.00亿	0.000%
2026-06-08	9.993	9.873	10.163	9.753	-0.660	-6.266%	286.55万	0.00亿	0.000%
2026-06-05	10.553	10.533	10.933	10.363	-0.220	-2.046%	268.67万	0.00亿	0.000%
2026-06-04	11.553	10.753	11.583	10.683	-1.110	-9.357%	539.52万	0.00亿	0.000%
2026-06-03	11.543	11.863	11.983	11.393	0.200	1.715%	340.52万	0.00亿	0.000%
2026-06-02	11.283	11.663	11.733	11.223	0.520	4.667%	381.92万	0.00亿	0.000%
2026-06-01	11.493	11.143	11.493	11.103	-0.130	-1.153%	251.53万	0.00亿	0.000%
2026-05-29	11.333	11.273	11.773	11.083	0.120	1.076%	385.43万	0.00亿	0.000%
2026-05-28	11.593	11.153	11.653	11.043	-0.540	-4.618%	336.61万	0.00亿	0.000%
2026-05-27	11.993	11.693	12.323	11.633	-0.250	-2.093%	520.67万	0.00亿	0.000%
2026-05-26	11.053	11.943	11.943	11.053	1.100	10.145%	545.58万	0.00亿	0.000%
2026-05-25	11.103	10.843	11.273	10.773	-0.160	-1.454%	191.48万	0.00亿	0.000%
2026-05-22	10.843	11.003	11.103	10.663	0.310	2.899%	203.41万	0.00亿	0.000%
2026-05-21	11.063	10.693	11.203	10.673	-0.160	-1.474%	275.24万	0.00亿	0.000%
2026-05-20	10.583	10.853	10.933	10.533	0.300	2.843%	245.14万	0.00亿	0.000%
2026-05-19	10.433	10.553	10.553	10.193	0.180	1.735%	205.10万	0.00亿	0.000%
2026-05-18	10.453	10.373	10.513	10.293	-0.410	-3.802%	236.45万	0.00亿	0.000%
2026-05-15	11.353	10.783	11.373	10.693	-0.680	-5.932%	335.80万	0.00亿	0.000%
2026-05-14	11.733	11.463	12.043	11.463	-0.260	-2.218%	258.54万	0.00亿	0.000%
2026-05-13	11.503	11.723	11.753	11.503	0.190	1.647%	218.26万	0.00亿	0.000%
2026-05-12	11.753	11.533	11.793	11.513	-0.100	-0.860%	181.96万	0.00亿	0.000%
2026-05-11	11.753	11.633	11.913	11.523	-0.120	-1.021%	260.44万	0.00亿	0.000%
2026-05-08	11.673	11.753	11.803	11.493	-0.040	-0.339%	193.60万	0.00亿	0.000%
2026-05-07	11.983	11.793	12.083	11.613	-0.200	-1.668%	246.88万	0.00亿	0.000%
2026-05-06	11.623	11.993	12.003	11.513	0.490	4.260%	337.78万	0.00亿	0.000%
2026-04-30	11.633	11.503	11.643	11.403	-0.260	-2.210%	204.00万	0.00亿	0.000%
2026-04-29	11.433	11.763	11.773	11.373	0.250	2.171%	202.16万	0.00亿	0.000%
2026-04-28	11.703	11.513	11.743	11.453	-0.320	-2.704%	207.52万	0.00亿	0.000%
2026-04-27	11.923	11.833	11.933	11.703	-0.090	-0.755%	200.84万	0.00亿	0.000%
2026-04-24	11.723	11.923	11.963	11.703	0.170	1.446%	206.19万	0.00亿	0.000%
2026-04-23	12.023	11.753	12.053	11.613	0.000	0.000%	230.87万	0.00亿	0.000%
2026-04-22	11.863	11.933	11.993	11.783	0.000	0.000%	199.73万	0.00亿	0.000%
2026-04-21	12.093	12.003	12.093	11.853	-0.160	-1.315%	183.11万	0.00亿	0.000%
2026-04-20	12.443	12.163	12.453	12.083	0.000	0.000%	286.34万	0.00亿	0.000%
2026-04-17	12.553	12.543	12.653	12.403	0.000	0.000%	194.19万	0.00亿	0.000%
2026-04-16	12.390	12.650	12.650	12.390	0.500	4.120%	304.36万	38.67亿	2.310%
2026-04-15	12.383	12.153	12.613	12.093	0.000	0.000%	216.93万	0.00亿	0.000%
2026-04-14	12.353	12.313	12.493	12.173	0.300	2.497%	261.14万	0.00亿	0.000%
2026-04-13	12.063	12.013	12.133	11.813	0.000	0.000%	244.74万	0.00亿	0.000%
2026-04-10	12.543	12.203	12.573	12.153	0.000	0.000%	328.27万	0.00亿	0.000%
2026-04-09	12.003	12.623	12.653	11.883	0.000	0.000%	417.21万	0.00亿	0.000%
2026-04-08	11.613	12.083	12.173	11.603	0.000	0.000%	469.57万	0.00亿	0.000%
2026-04-07	11.153	11.243	11.283	10.913	0.000	0.000%	231.91万	0.00亿	0.000%
2026-04-03	11.453	11.063	11.493	11.033	0.000	0.000%	229.49万	0.00亿	0.000%
2026-04-02	11.603	11.533	11.803	11.463	0.000	0.000%	344.08万	0.00亿	0.000%
2026-04-01	11.483	11.413	11.533	11.283	0.000	0.000%	301.49万	0.00亿	0.000%