- 最近访问股
- 我的自选股
每日必读公司资料特色数据行情走势
技术指标发行与分配财务报表财务数据财务分析个股资料财务与公告重大事项相关专题相关资讯选股工具浏览工具| 中金黄金(600489)2017年3季度复权历史交易 | |||||||
|---|---|---|---|---|---|---|---|
日期 |
开盘价 |
最高价 |
收盘价 |
最低价 |
交易量(股) |
交易金额(元) |
复权因子 |
125.282 |
125.516 |
124.350 |
123.301 |
33890937.000 |
361716484.000 |
11.654 |
|
125.749 |
127.147 |
126.098 |
124.700 |
49812474.000 |
538489766.000 |
11.654 |
|
123.534 |
125.632 |
124.467 |
123.418 |
42047052.000 |
449201171.000 |
11.654 |
|
125.982 |
126.098 |
124.467 |
122.952 |
51669442.000 |
550596893.000 |
11.654 |
|
128.895 |
129.711 |
126.564 |
125.865 |
57271385.000 |
626030238.000 |
11.654 |
|
127.497 |
128.662 |
127.380 |
125.049 |
58321723.000 |
633852777.000 |
11.654 |
|
126.914 |
128.196 |
127.497 |
126.098 |
77893636.000 |
848131176.000 |
11.654 |
|
124.700 |
131.575 |
129.361 |
124.583 |
136000648.000 |
1499334084.000 |
11.654 |
|
119.222 |
122.136 |
122.019 |
118.989 |
52146429.000 |
539911688.000 |
11.654 |
|
121.786 |
125.632 |
119.106 |
117.707 |
81753374.000 |
854541581.000 |
11.654 |
|
121.087 |
121.903 |
120.737 |
120.154 |
37425456.000 |
387776728.000 |
11.654 |
|
118.756 |
123.767 |
122.485 |
118.057 |
86403142.000 |
898499437.000 |
11.654 |
|
117.824 |
119.106 |
118.523 |
117.241 |
33449432.000 |
338977582.000 |
11.654 |
|
118.406 |
119.339 |
117.008 |
116.891 |
30042160.000 |
304650688.000 |
11.654 |
|
118.756 |
120.038 |
118.756 |
118.523 |
37620215.000 |
384845159.000 |
11.654 |
|
117.940 |
120.387 |
119.921 |
117.241 |
47148701.000 |
480405915.000 |
11.654 |
|
117.124 |
119.106 |
118.523 |
116.891 |
45307836.000 |
459545892.000 |
11.654 |
|
116.542 |
117.008 |
116.891 |
116.425 |
20391408.000 |
204205941.000 |
11.654 |
|
115.672 |
116.601 |
116.369 |
115.440 |
18066510.000 |
180554960.000 |
11.614 |
|
116.253 |
116.485 |
116.485 |
115.556 |
18827716.000 |
188017025.000 |
11.614 |
|