中金黄金

- 600489

-

-  -

-
昨收盘:- 今开盘:- 最高价:- 最低价:-
市值:-亿元 流通:- 成交:-手 换手:-
中金黄金(600489)20191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
98.569
100.090
98.686
98.335
27552621.000
232947321.000
11.706
98.217
98.920
98.569
97.164
23146618.000
194077326.000
11.706
96.578
99.154
98.686
96.227
36286519.000
303566077.000
11.706
94.471
97.164
97.047
94.003
28999368.000
237271678.000
11.706
94.471
95.291
94.940
93.066
21322680.000
171320497.000
11.706
93.652
94.822
94.354
93.066
19092791.000
153198649.000
11.706
97.632
98.686
92.832
92.364
34137835.000
280676649.000
11.706
97.749
98.100
97.281
95.993
20589533.000
170813925.000
11.706
98.569
99.037
97.047
95.525
31278707.000
260103341.000
11.706
97.749
98.803
97.866
97.047
37496375.000
313640491.000
11.706
95.759
95.993
95.759
94.588
14900478.000
121585610.000
11.706
96.461
96.461
95.876
95.408
13258461.000
108477456.000
11.706
97.515
97.632
96.344
95.993
17175960.000
142062715.000
11.706
95.525
97.983
97.164
95.174
32896136.000
272055402.000
11.706
95.291
96.696
96.227
94.471
24983279.000
203973401.000
11.706
96.110
96.578
96.461
95.291
16078919.000
131938117.000
11.706
96.227
96.813
96.461
95.291
21506300.000
176504919.000
11.706
97.164
97.281
95.876
95.057
27225953.000
223367429.000
11.706
97.281
97.983
97.398
96.930
19957201.000
166033544.000
11.706
97.632
98.803
97.632
97.398
16033782.000
134250424.000
11.706
97.749
99.388
98.217
96.930
22613103.000
189378671.000
11.706
97.515
99.973
98.920
97.281
34744696.000
292578992.000
11.706
95.408
97.515
97.398
95.174
27912195.000
229818429.000
11.706
99.739
100.442
96.110
95.291
47675897.000
396822257.000
11.706
99.505
101.144
100.793
97.281
41921312.000
356831483.000
11.706
103.251
104.890
101.846
100.910
49232157.000
431861625.000
11.706
99.271
103.134
102.549
98.803
45506803.000
393624727.000
11.706
99.505
101.027
100.442
97.632
30172631.000
255977922.000
11.706