- 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)2019年1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 |
|