致敬每一个财富自由的梦想,祝大家早日进化为游资

金证股份 (600446) 历史交易数据 从 2024-08-15 到 2024-11-23 所有交易日 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
2024-11-21 16.03 15.97 -0.07 -0.44% 15.76 16.19 254962 40695 2.69%
2024-11-20 15.74 16.04 0.25 1.58% 15.62 16.30 311587 49753 3.29%
2024-11-19 15.50 15.79 0.30 1.94% 15.21 15.88 314137 48908 3.32%
2024-11-18 16.37 15.49 -0.75 -4.62% 15.34 16.50 414859 65095 4.38%
2024-11-15 17.00 16.24 -0.68 -4.02% 16.20 17.34 400232 67269 4.23%
2024-11-14 17.55 16.92 -0.60 -3.42% 16.91 17.61 340756 58940 3.60%
2024-11-13 17.90 17.52 -0.60 -3.31% 17.28 18.00 446545 78376 4.72%
2024-11-12 18.70 18.12 -0.55 -2.95% 17.80 18.70 569568 103763 6.02%
2024-11-11 17.20 18.67 0.97 5.48% 17.20 19.15 808607 145996 8.55%
2024-11-08 17.12 17.70 1.00 5.99% 16.33 18.37 974222 169903 10.30%
2024-11-07 15.85 16.70 0.41 2.52% 15.69 16.92 737319 119724 7.79%
2024-11-06 15.82 16.29 0.54 3.43% 15.82 17.21 926816 153684 9.79%
2024-11-05 14.85 15.75 1.01 6.85% 14.71 16.00 787930 122567 8.33%
2024-11-04 14.20 14.74 0.57 4.02% 14.20 14.86 360687 52786 3.81%
2024-11-01 14.86 14.17 -0.68 -4.58% 14.12 15.42 509569 74522 5.38%
2024-10-31 14.17 14.85 0.64 4.50% 14.06 15.20 668220 98901 7.06%
2024-10-30 14.07 14.21 -0.04 -0.28% 13.93 14.46 337382 47798 3.57%
2024-10-29 14.60 14.25 -0.48 -3.26% 14.22 15.15 582790 85423 6.16%
2024-10-28 14.10 14.73 0.48 3.37% 14.05 14.76 607944 88106 6.42%
2024-10-25 14.52 14.25 0.37 2.67% 14.04 14.68 585328 83695 6.19%
2024-10-24 14.00 13.88 -0.15 -1.07% 13.80 14.15 383801 53336 4.06%
2024-10-23 13.45 14.03 0.51 3.77% 13.38 14.79 805306 113291 8.51%
2024-10-22 13.69 13.52 -0.16 -1.17% 13.34 13.74 368495 49833 3.89%
2024-10-21 13.70 13.68 -0.13 -0.94% 13.53 13.83 575139 78770 6.08%
2024-10-18 12.86 13.81 0.74 5.66% 12.83 14.26 701063 95428 7.41%
2024-10-17 13.50 13.07 -0.15 -1.13% 13.05 13.55 308911 41098 3.26%
2024-10-16 12.85 13.22 0.06 0.46% 12.80 13.56 328837 43490 3.48%
2024-10-15 13.29 13.16 -0.34 -2.52% 13.16 13.85 487914 65912 5.16%
2024-10-14 13.21 13.50 0.36 2.74% 12.58 13.56 532393 69817 5.63%
2024-10-11 13.20 13.14 -0.46 -3.38% 12.96 13.72 594848 79541 6.29%
2024-10-10 14.66 13.60 -1.12 -7.61% 13.25 14.96 1027352 141445 10.86%
2024-10-09 15.05 14.72 -0.44 -2.90% 14.65 16.54 1588259 249679 16.78%
2024-10-08 15.16 15.16 1.38 10.01% 14.54 15.16 735860 110971 7.78%
2024-09-30 13.78 13.78 1.25 9.98% 13.78 13.78 167945 23142 1.77%
2024-09-27 11.86 12.53 1.14 10.01% 11.52 12.53 478943 57455 5.06%
2024-09-26 10.80 11.39 0.48 4.40% 10.69 11.41 564250 62314 5.96%
2024-09-25 10.95 10.91 0.09 0.83% 10.79 11.58 732878 81222 7.74%
2024-09-24 9.93 10.82 0.98 9.96% 9.82 10.82 619716 65149 6.55%
2024-09-23 9.72 9.84 0.11 1.13% 9.70 10.03 163301 16110 1.73%
2024-09-20 9.64 9.73 0.08 0.83% 9.60 9.79 79116 7687 0.84%
2024-09-19 9.42 9.65 0.30 3.21% 9.33 9.73 95281 9127 1.01%
2024-09-18 9.38 9.35 -0.08 -0.85% 9.20 9.43 67096 6249 0.71%
2024-09-13 9.53 9.43 -0.10 -1.05% 9.41 9.77 84975 8117 0.90%
2024-09-12 9.54 9.53 0.05 0.53% 9.50 9.63 62213 5954 0.66%
2024-09-11 9.46 9.48 -0.04 -0.42% 9.41 9.54 36987 3506 0.39%
2024-09-10 9.48 9.52 0.07 0.74% 9.26 9.59 61045 5735 0.65%
2024-09-09 9.41 9.45 -0.07 -0.74% 9.39 9.61 56134 5317 0.59%
2024-09-06 9.83 9.52 -0.16 -1.65% 9.51 9.87 83216 8044 0.88%
2024-09-05 9.63 9.68 0.15 1.57% 9.59 9.76 81018 7840 0.86%
2024-09-04 9.46 9.53 0.00 0.00% 9.44 9.62 51059 4877 0.54%
2024-09-03 9.41 9.53 0.13 1.38% 9.40 9.55 57014 5405 0.60%
2024-09-02 9.56 9.40 -0.17 -1.78% 9.40 9.60 74760 7081 0.79%
2024-08-30 9.28 9.57 0.33 3.57% 9.24 9.69 132663 12673 1.40%
2024-08-29 9.04 9.24 0.19 2.10% 9.00 9.29 65066 5980 0.69%
2024-08-28 9.00 9.05 0.05 0.56% 8.86 9.14 55241 4977 0.58%
2024-08-27 9.14 9.00 -0.14 -1.53% 9.00 9.17 59233 5362 0.63%
2024-08-26 9.27 9.14 -0.08 -0.87% 9.10 9.28 43189 3956 0.46%
2024-08-23 9.06 9.22 0.17 1.88% 9.06 9.31 58044 5335 0.61%
2024-08-22 9.33 9.05 -0.25 -2.69% 9.02 9.41 62730 5755 0.66%
2024-08-21 9.41 9.30 -0.12 -1.27% 9.28 9.49 46535 4361 0.49%
2024-08-20 9.70 9.42 -0.29 -2.99% 9.37 9.71 85440 8107 0.90%
2024-08-19 9.49 9.71 0.21 2.21% 9.49 9.83 92848 9009 0.98%
2024-08-16 9.56 9.50 -0.06 -0.63% 9.49 9.62 49131 4693 0.52%
2024-08-15 9.40 9.56 0.14 1.49% 9.38 9.70 91884 8798 0.97%