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
2026-08-21	19.65	20.77	1.32	6.79%	18.75	21.00	1264550	252981	13.62%
2026-08-20	19.60	19.45	1.09	5.94%	19.10	20.20	1315644	259322	14.17%
2026-08-19	17.26	18.36	-0.16	-0.86%	17.26	19.26	1057734	195092	11.39%
2026-08-18	17.98	18.52	0.77	4.34%	17.57	18.71	1006234	181956	10.83%
2026-08-17	17.83	17.75	0.11	0.62%	17.43	18.35	889163	157561	9.57%
2026-08-14	16.88	17.64	0.09	0.51%	16.49	17.72	867934	150423	9.35%
2026-08-13	18.80	17.55	-1.51	-7.92%	17.50	19.29	1320022	239428	14.21%
2026-08-12	19.18	19.06	0.17	0.90%	18.45	19.46	1085724	205380	11.69%
2026-08-11	21.00	18.89	-1.05	-5.27%	18.58	21.00	1698956	337052	18.29%
2026-08-10	18.27	19.94	1.81	9.98%	17.80	19.94	1215132	229476	13.08%
2026-08-07	16.33	18.13	1.65	10.01%	16.20	18.13	955385	165115	10.29%
2026-08-06	16.72	16.48	0.86	5.51%	16.00	16.93	1198036	197604	12.90%
2026-08-05	14.97	15.62	0.80	5.40%	14.49	15.96	1189314	181557	12.81%
2026-08-04	14.96	14.82	0.11	0.75%	14.67	15.14	619450	91793	6.67%
2026-08-03	14.87	14.71	0.19	1.31%	13.99	14.96	923104	134597	9.94%
2026-07-31	13.27	14.52	1.32	10.00%	13.27	14.52	1274748	180435	13.73%
2026-07-30	13.10	13.20	0.49	3.86%	12.86	13.98	1157187	156318	12.46%
2026-07-29	12.43	12.71	0.20	1.60%	12.22	12.92	500511	63093	5.39%
2026-07-28	12.12	12.51	-0.21	-1.65%	12.09	12.80	582475	72983	6.27%
2026-07-27	12.60	12.72	0.68	5.65%	12.19	12.98	665861	83843	7.17%
2026-07-24	12.60	12.04	-1.11	-8.44%	11.90	12.74	747623	91985	8.05%
2026-07-23	13.03	13.15	0.13	1.00%	12.87	13.64	1080054	142558	11.63%
2026-07-22	12.08	13.02	1.18	9.97%	12.08	13.02	862593	108969	9.29%
2026-07-21	11.36	11.84	0.69	6.19%	10.82	11.86	693566	78942	7.47%
2026-07-20	11.35	11.15	-0.20	-1.76%	10.94	11.79	552794	62630	5.95%
2026-07-17	12.15	11.35	-0.94	-7.65%	11.21	12.24	566490	65615	6.10%
2026-07-16	12.42	12.29	-0.25	-1.99%	12.25	12.97	514563	64324	5.54%
2026-07-15	13.38	12.54	-1.09	-8.00%	12.31	13.49	719570	91923	7.75%
2026-07-14	13.11	13.63	0.46	3.49%	12.88	13.67	538178	71634	5.79%
2026-07-13	13.48	13.17	-0.57	-4.15%	13.12	13.70	464273	61965	5.00%
2026-07-10	13.43	13.74	0.33	2.46%	13.00	14.10	774670	105424	8.34%
2026-07-09	12.60	13.41	-0.01	-0.07%	12.51	13.52	854638	111920	9.20%
2026-07-08	12.21	13.42	1.22	10.00%	11.95	13.42	504282	64491	5.43%
2026-07-07	11.80	12.20	-0.91	-6.94%	11.80	12.80	739256	91081	7.96%
2026-07-06	13.50	13.11	-0.76	-5.48%	13.02	14.80	1208886	167073	13.02%
2026-07-03	13.25	13.87	1.26	9.99%	13.20	13.87	270907	37184	2.92%
2026-07-02	11.81	12.61	1.15	10.03%	11.60	12.61	525705	63452	5.66%
2026-07-01	11.58	11.46	-0.26	-2.22%	11.35	11.81	353984	40803	3.81%
2026-06-30	11.68	11.72	-0.19	-1.60%	11.46	11.75	346372	40134	3.73%
2026-06-29	12.17	11.91	-0.26	-2.14%	11.81	12.41	386674	46434	4.16%
2026-06-26	12.65	12.17	-0.33	-2.64%	11.81	12.77	364106	44288	3.92%
2026-06-25	12.86	12.50	-0.62	-4.73%	12.34	12.90	380546	47567	4.10%
2026-06-24	13.20	13.12	-0.42	-3.10%	12.79	13.42	376316	49043	4.05%
2026-06-23	14.95	13.54	-1.50	-9.97%	13.54	14.95	413848	57622	4.46%
2026-06-22	14.59	15.04	0.32	2.17%	14.08	15.06	456260	66203	4.91%
2026-06-18	14.91	14.72	-0.74	-4.79%	14.60	15.25	480237	71589	5.17%
2026-06-17	15.27	15.46	0.26	1.71%	14.81	15.63	657353	99999	7.08%
2026-06-16	15.11	15.20	0.10	0.66%	14.72	15.70	898486	137076	9.67%
2026-06-15	14.29	15.10	1.37	9.98%	14.18	15.10	615945	91011	6.63%
2026-06-12	12.80	13.73	1.25	10.02%	12.66	13.73	381854	50708	4.11%
2026-06-11	12.41	12.48	-0.27	-2.12%	12.36	13.04	356932	45016	3.84%
2026-06-10	13.00	12.75	-0.71	-5.27%	12.48	13.23	428673	54677	4.62%
2026-06-09	13.48	13.46	0.15	1.13%	13.15	13.60	262473	35138	2.83%
2026-06-08	13.49	13.31	-0.89	-6.27%	13.08	13.80	334041	44865	3.60%
2026-06-05	13.95	14.20	0.20	1.43%	13.87	14.40	312388	44127	3.36%
2026-06-04	14.21	14.00	-0.18	-1.27%	13.75	14.26	259399	36203	2.79%
2026-06-03	14.03	14.18	-0.28	-1.94%	13.78	14.37	262430	37239	2.83%
2026-06-02	14.03	14.46	0.36	2.55%	13.41	14.60	460806	64553	4.96%
2026-06-01	14.01	14.10	-0.09	-0.63%	14.01	14.74	418070	60234	4.50%
2026-05-29	14.81	14.19	-0.18	-1.25%	14.10	15.13	419487	61089	4.52%
2026-05-28	14.75	14.37	-0.51	-3.43%	14.12	14.83	351262	50607	3.78%
2026-05-27	15.45	14.88	-0.52	-3.38%	14.76	15.79	665464	101023	7.17%
2026-05-26	13.96	15.40	1.40	10.00%	13.68	15.40	492332	72681	5.30%
2026-05-25	14.50	14.00	-0.20	-1.41%	14.00	14.70	284037	40553	3.06%
2026-05-22	14.00	14.20	0.25	1.79%	13.73	14.49	309906	43702	3.34%
2026-05-21	14.34	13.95	-0.12	-0.85%	13.94	14.70	329812	47441	3.55%
2026-05-20	13.96	14.07	-0.14	-0.99%	13.54	14.19	298050	41262	3.21%
2026-05-19	14.30	14.21	0.04	0.28%	13.85	14.31	223602	31492	2.41%
2026-05-18	14.00	14.17	-0.27	-1.87%	13.90	14.34	284248	40094	3.06%
2026-05-15	14.99	14.44	-0.81	-5.31%	14.26	14.99	361823	52515	3.90%
2026-05-14	15.86	15.25	-0.67	-4.21%	15.25	16.00	295592	45828	3.18%