- 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)年季度历史交易 | ||||||
|---|---|---|---|---|---|---|
日期 |
开盘价 |
最高价 |
收盘价 |
最低价 |
交易量(股) |
交易金额(元) |
8.360 |
8.500 |
8.230 |
8.210 |
34988354 |
292368787 |
|
8.450 |
8.450 |
8.430 |
8.330 |
26022584 |
218185711 |
|
8.410 |
8.530 |
8.480 |
8.370 |
32451560 |
273818285 |
|
8.090 |
8.550 |
8.480 |
8.050 |
55578981 |
462917868 |
|
8.280 |
8.330 |
8.140 |
8.140 |
35429328 |
291014500 |
|
7.970 |
8.150 |
8.050 |
7.890 |
24075591 |
193905054 |
|
8.120 |
8.180 |
8.030 |
8.020 |
44686167 |
362196544 |
|
8.090 |
8.200 |
8.020 |
7.980 |
43354691 |
350729952 |
|
7.910 |
8.150 |
8.100 |
7.900 |
46533274 |
374353153 |
|
7.720 |
7.970 |
7.940 |
7.700 |
34535980 |
270514650 |
|
7.800 |
7.890 |
7.820 |
7.720 |
28098105 |
218723141 |
|
7.640 |
7.990 |
7.860 |
7.640 |
54159243 |
425379161 |
|
7.550 |
7.590 |
7.560 |
7.470 |
21826250 |
164309570 |
|
7.550 |
7.730 |
7.660 |
7.510 |
19797400 |
150838514 |
|
7.440 |
7.710 |
7.610 |
7.390 |
34063176 |
258139841 |
|
7.720 |
7.720 |
7.470 |
7.450 |
39574402 |
299680596 |
|
7.910 |
7.940 |
7.780 |
7.770 |
42086258 |
331308402 |
|
7.870 |
8.070 |
8.040 |
7.830 |
43079811 |
343290438 |
|
7.900 |
8.020 |
7.940 |
7.860 |
32016887 |
254322099 |
|
8.080 |
8.100 |
7.950 |
7.900 |
44994541 |
359986792 |
|
8.090 |
8.190 |
8.100 |
8.020 |
74007892 |
599363233 |
|
7.810 |
8.280 |
8.220 |
7.700 |
73265625 |
581294859 |
|
7.800 |
8.000 |
7.900 |
7.710 |
37516826 |
294365597 |
|
7.910 |
8.020 |
7.900 |
7.770 |
30266969 |
239773862 |
|
7.950 |
8.140 |
8.030 |
7.920 |
30439033 |
245029370 |
|
7.940 |
8.160 |
8.020 |
7.880 |
39439283 |
315953577 |
|
8.140 |
8.250 |
8.120 |
8.030 |
65074178 |
530324498 |
|
7.760 |
8.210 |
7.990 |
7.700 |
71482583 |
571030650 |
|
7.390 |
7.970 |
7.940 |
7.360 |
57493743 |
441198264 |
|
7.230 |
7.570 |
7.470 |
7.190 |
42221271 |
313257102 |
|
7.150 |
7.320 |
7.280 |
7.120 |
33111681 |
239356203 |
|
7.430 |
7.480 |
7.090 |
7.030 |
42366370 |
304756021 |
|
7.430 |
7.610 |
7.510 |
7.430 |
39545865 |
296902830 |
|
7.740 |
7.810 |
7.630 |
7.500 |
46166668 |
352779079 |
|
7.600 |
7.880 |
7.830 |
7.550 |
48743176 |
377205576 |
|
7.790 |
7.880 |
7.720 |
7.440 |
88122075 |
678023942 |
|
7.520 |
7.740 |
7.600 |
7.300 |
107406427 |
802943393 |
|
7.240 |
7.540 |
7.430 |
7.160 |
71285122 |
527880290 |
|
6.700 |
7.360 |
7.230 |
6.680 |
68232276 |
484419669 |
|
6.750 |
7.030 |
6.800 |
6.730 |
41476920 |
285988903 |
|