- 最近访问股
- 我的自选股
每日必读公司资料行情走势
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资本运作重大事项选股工具| 中金黄金(600489)2018年4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 |
96.696 |
97.749 |
95.408 |
94.822 |
28416685.000 |
233470547.000 |
11.706 |
|
97.515 |
99.154 |
96.696 |
96.344 |
37690730.000 |
314282089.000 |
11.706 |
|
95.759 |
96.813 |
95.876 |
94.705 |
21832249.000 |
178546810.000 |
11.706 |
|
97.866 |
99.505 |
96.344 |
96.110 |
34988354.000 |
292368787.000 |
11.706 |
|
98.920 |
98.920 |
98.686 |
97.515 |
26022584.000 |
218185711.000 |
11.706 |
|
98.451 |
99.856 |
99.271 |
97.983 |
32451560.000 |
273818285.000 |
11.706 |
|
94.705 |
100.090 |
99.271 |
94.237 |
55578981.000 |
462917868.000 |
11.706 |
|
96.930 |
97.515 |
95.291 |
95.291 |
35429328.000 |
291014500.000 |
11.706 |
|
93.301 |
95.408 |
94.237 |
92.364 |
24075591.000 |
193905054.000 |
11.706 |
|
95.057 |
95.759 |
94.003 |
93.886 |
44686167.000 |
362196544.000 |
11.706 |
|
94.705 |
95.993 |
93.886 |
93.418 |
43354691.000 |
350729952.000 |
11.706 |
|
92.598 |
95.408 |
94.823 |
92.481 |
46533274.000 |
374353153.000 |
11.706 |
|
90.374 |
93.301 |
92.950 |
90.140 |
34535980.000 |
270514650.000 |
11.706 |
|
91.311 |
92.364 |
91.545 |
90.374 |
28098105.000 |
218723141.000 |
11.706 |
|
89.438 |
93.535 |
92.013 |
89.438 |
54159243.000 |
425379161.000 |
11.706 |
|
88.384 |
88.852 |
88.501 |
87.447 |
21826250.000 |
164309570.000 |
11.706 |
|
88.384 |
90.491 |
89.672 |
87.916 |
19797400.000 |
150838514.000 |
11.706 |
|
87.096 |
90.257 |
89.086 |
86.511 |
34063176.000 |
258139841.000 |
11.706 |
|
90.374 |
90.374 |
87.447 |
87.213 |
39574402.000 |
299680596.000 |
11.706 |
|
92.598 |
92.949 |
91.076 |
90.959 |
42086258.000 |
331308402.000 |
11.706 |
|
92.130 |
94.471 |
94.120 |
91.662 |
43079811.000 |
343290438.000 |
11.706 |
|
92.481 |
93.886 |
92.950 |
92.013 |
32016887.000 |
254322099.000 |
11.706 |
|
94.588 |
94.823 |
93.067 |
92.481 |
44994541.000 |
359986792.000 |
11.706 |
|
94.706 |
95.876 |
94.823 |
93.886 |
74007892.000 |
599363233.000 |
11.706 |
|
91.428 |
96.930 |
96.227 |
90.140 |
73265625.000 |
581294859.000 |
11.706 |
|
91.311 |
93.652 |
92.481 |
90.257 |
37516826.000 |
294365597.000 |
11.707 |
|
92.598 |
93.886 |
92.481 |
90.960 |
30266969.000 |
239773862.000 |
11.707 |
|
93.067 |
95.291 |
94.003 |
92.715 |
30439033.000 |
245029370.000 |
11.707 |
|
92.950 |
95.525 |
93.886 |
92.247 |
39439283.000 |
315953577.000 |
11.706 |
|
95.291 |
96.579 |
95.057 |
94.003 |
65074178.000 |
530324498.000 |
11.706 |
|
90.842 |
96.110 |
93.535 |
90.140 |
71482583.000 |
571030650.000 |
11.706 |
|
86.511 |
93.301 |
92.950 |
86.160 |
57493743.000 |
441198264.000 |
11.706 |
|
84.638 |
88.618 |
87.448 |
84.170 |
42221271.000 |
313257102.000 |
11.707 |
|
83.701 |
85.692 |
85.223 |
83.350 |
33111681.000 |
239356203.000 |
11.706 |
|
86.979 |
87.565 |
82.999 |
82.297 |
42366370.000 |
304756021.000 |
11.707 |
|
86.979 |
89.086 |
87.916 |
86.979 |
39545865.000 |
296902830.000 |
11.706 |
|
90.608 |
91.428 |
89.321 |
87.799 |
46166668.000 |
352779079.000 |
11.707 |
|
88.969 |
92.247 |
91.662 |
88.384 |
48743176.000 |
377205576.000 |
11.707 |
|
91.194 |
92.247 |
90.374 |
87.096 |
88122075.000 |
678023942.000 |
11.706 |
|
88.033 |
90.608 |
88.969 |
85.457 |
107406427.000 |
802943393.000 |
11.707 |
|
84.755 |
88.267 |
86.979 |
83.819 |
71285122.000 |
527880290.000 |
11.707 |
|
78.434 |
86.160 |
84.638 |
78.199 |
68232276.000 |
484419669.000 |
11.707 |
|
79.019 |
82.297 |
79.604 |
78.785 |
41476920.000 |
285988903.000 |
11.707 |
|