招金黄金 (000506) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	15.99	16.55	0.55	3.44%	15.98	16.72	439368	71684	4.73%
2026-04-30	15.70	16.00	0.18	1.14%	15.61	16.29	269390	43006	2.90%
2026-04-29	15.41	15.82	0.42	2.73%	15.20	15.93	210912	33098	2.27%
2026-04-28	15.75	15.40	-0.53	-3.33%	15.29	15.83	212249	32810	2.29%
2026-04-27	16.03	15.93	-0.19	-1.18%	15.77	16.12	193121	30745	2.08%
2026-04-24	16.30	16.12	-0.36	-2.18%	15.88	16.41	237482	38283	2.56%
2026-04-23	17.43	16.48	-1.00	-5.72%	16.30	17.71	403548	67239	4.35%
2026-04-22	17.33	17.48	-0.06	-0.34%	17.10	17.61	250604	43569	2.70%
2026-04-21	17.38	17.54	0.14	0.80%	17.01	17.69	261039	45695	2.81%
2026-04-20	16.90	17.40	0.37	2.17%	16.83	17.66	358635	62201	3.86%
2026-04-17	17.10	17.03	-0.35	-2.01%	16.93	17.19	280626	47817	3.02%
2026-04-16	16.98	17.38	-0.11	-0.63%	16.73	17.58	411012	70767	4.43%
2026-04-15	17.66	17.49	0.27	1.57%	17.19	17.74	378694	66154	4.08%
2026-04-14	17.58	17.22	-0.17	-0.98%	16.98	17.66	360833	62124	3.89%
2026-04-13	17.74	17.39	-0.54	-3.01%	17.21	17.75	431133	75036	4.64%
2026-04-10	19.00	17.93	-1.76	-8.94%	17.75	19.17	900030	163283	9.69%
2026-04-09	18.24	19.69	0.98	5.24%	18.04	19.72	707900	133187	7.62%
2026-04-08	17.93	18.71	1.70	9.99%	17.70	18.71	480398	87720	5.17%
2026-04-07	16.42	17.01	0.49	2.97%	16.35	17.14	232323	39112	2.50%
2026-04-03	16.96	16.52	-0.27	-1.61%	16.38	16.99	200059	33087	2.15%
2026-04-02	17.49	16.79	-0.85	-4.82%	16.57	17.49	332797	56237	3.58%
2026-04-01	17.47	17.64	0.68	4.01%	17.06	17.80	410860	71924	4.42%
2026-03-31	17.19	16.96	-0.22	-1.28%	16.93	17.85	401862	69669	4.33%
2026-03-30	16.39	17.18	0.75	4.56%	16.32	17.26	430716	72596	4.64%
2026-03-27	15.79	16.43	0.36	2.24%	15.75	16.56	265792	43227	2.86%
2026-03-26	16.49	16.07	-0.42	-2.55%	15.91	16.65	273752	44269	2.95%
2026-03-25	17.04	16.49	0.34	2.11%	16.33	17.05	501962	83544	5.40%
2026-03-24	15.61	16.15	0.86	5.62%	15.25	16.17	362880	56943	3.91%
2026-03-23	15.85	15.29	-1.11	-6.77%	15.14	15.95	443745	68781	4.78%
2026-03-20	16.61	16.40	-0.19	-1.15%	16.38	16.94	308496	51304	3.32%
2026-03-19	17.13	16.59	-1.14	-6.43%	16.48	17.30	386736	64984	4.16%
2026-03-18	17.93	17.73	-0.32	-1.77%	17.26	18.00	358818	63228	3.86%
2026-03-17	17.21	18.05	0.85	4.94%	17.05	18.18	525582	93306	5.66%
2026-03-16	17.74	17.20	-0.94	-5.18%	16.65	18.00	658078	112460	7.09%
2026-03-13	19.00	18.14	-1.09	-5.67%	18.08	19.18	424779	78331	4.57%
2026-03-12	19.67	19.23	-0.69	-3.46%	18.88	19.84	380732	73677	4.10%
2026-03-11	20.30	19.92	-0.20	-0.99%	19.80	20.52	324494	65199	3.49%
2026-03-10	20.59	20.12	-0.15	-0.74%	20.04	20.59	285395	57795	3.07%
2026-03-09	19.63	20.27	0.28	1.40%	19.18	20.63	467589	93013	5.03%
2026-03-06	19.64	19.99	-0.03	-0.15%	19.37	20.37	328151	65440	3.53%
2026-03-05	20.75	20.02	-0.39	-1.91%	19.82	20.80	414398	83378	4.46%
2026-03-04	19.44	20.41	-1.19	-5.51%	19.44	21.00	558188	113657	6.01%
2026-03-03	21.84	21.60	-0.73	-3.27%	21.00	23.83	1053683	233688	11.35%
2026-03-02	21.12	22.33	2.03	10.00%	20.30	22.33	1170634	248344	12.60%
2026-02-27	19.86	20.30	0.40	2.01%	19.82	20.45	417968	84400	4.50%
2026-02-26	20.05	19.90	-0.15	-0.75%	19.66	20.23	325957	64989	3.51%
2026-02-25	20.36	20.05	-0.29	-1.43%	19.76	20.43	467099	93860	5.03%
2026-02-24	20.14	20.34	1.13	5.88%	19.79	20.70	578684	117748	6.23%
2026-02-13	19.06	19.21	-0.35	-1.79%	19.00	19.65	301882	58444	3.25%
2026-02-12	19.82	19.56	-0.27	-1.36%	19.53	20.40	368194	73439	3.96%
2026-02-11	19.36	19.83	0.47	2.43%	19.27	20.10	516009	102125	5.56%
2026-02-10	19.88	19.36	-0.58	-2.91%	19.33	19.98	397415	77618	4.28%
2026-02-09	19.80	19.94	0.49	2.52%	19.50	20.09	574511	113808	6.19%
2026-02-06	18.85	19.45	-0.25	-1.27%	18.61	19.85	746450	144566	8.04%
2026-02-05	19.99	19.70	-1.35	-6.41%	19.09	20.68	1067846	211367	11.50%
2026-02-04	22.45	21.05	-1.29	-5.77%	20.40	22.57	1091993	231752	11.76%
2026-02-03	20.79	22.34	-0.76	-3.29%	20.79	23.10	1442382	305473	15.53%
2026-02-02	23.10	23.10	-2.57	-10.01%	23.10	23.10	10822	2499	0.12%
2026-01-30	25.67	25.67	-2.85	-9.99%	25.67	25.67	302529	77659	3.26%
2026-01-29	28.52	28.52	2.59	9.99%	25.39	28.52	1664649	461003	17.93%
2026-01-28	25.10	25.93	2.36	10.01%	24.90	25.93	712577	182123	7.67%
2026-01-27	21.40	23.57	2.14	9.99%	20.90	23.57	1324514	302458	14.26%