中金黄金 (600489) - 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
2026-05-08	27.50	28.22	0.47	1.69%	27.45	28.48	758878	212390	1.57%
2026-05-07	27.49	27.75	0.71	2.63%	27.09	27.86	854786	235056	1.76%
2026-05-06	26.22	27.04	1.08	4.16%	26.07	27.10	786795	209570	1.62%
2026-04-30	25.75	25.96	-0.11	-0.42%	25.36	26.25	614400	158464	1.27%
2026-04-29	25.35	26.07	0.80	3.17%	25.28	26.15	645731	166633	1.33%
2026-04-28	25.58	25.27	-0.46	-1.79%	25.09	25.79	421135	107000	0.87%
2026-04-27	25.40	25.73	0.20	0.78%	25.35	25.97	443263	114049	0.91%
2026-04-24	25.62	25.53	-0.30	-1.16%	24.90	25.80	634282	160372	1.31%
2026-04-23	27.05	25.83	-1.37	-5.04%	25.60	27.21	754366	196974	1.56%
2026-04-22	26.95	27.20	-0.06	-0.22%	26.87	27.39	444000	120538	0.92%
2026-04-21	27.06	27.26	0.21	0.78%	26.58	27.28	452906	122063	0.93%
2026-04-20	26.93	27.05	0.15	0.56%	26.93	27.64	491915	134038	1.01%
2026-04-17	26.61	26.90	-0.17	-0.63%	26.60	27.25	462633	124607	0.95%
2026-04-16	26.88	27.07	0.33	1.23%	26.74	27.16	481955	129847	0.99%
2026-04-15	27.41	26.74	-0.10	-0.37%	26.65	27.66	661392	179887	1.36%
2026-04-14	27.35	26.84	-0.10	-0.37%	26.45	27.49	631764	170021	1.30%
2026-04-13	27.01	26.94	-0.48	-1.75%	26.84	27.33	412956	111518	0.85%
2026-04-10	28.15	27.42	-0.36	-1.30%	27.40	28.15	518981	143742	1.07%
2026-04-09	27.44	27.78	-0.62	-2.18%	27.35	28.05	560610	155189	1.16%
2026-04-08	27.57	28.40	2.15	8.19%	27.40	28.78	1146506	322148	2.37%
2026-04-07	26.63	26.25	-0.43	-1.61%	26.14	26.84	378158	99534	0.78%
2026-04-03	26.75	26.68	0.28	1.06%	26.31	26.85	369409	98213	0.76%
2026-04-02	26.99	26.40	-0.86	-3.15%	26.01	26.99	742584	196700	1.53%
2026-04-01	27.50	27.26	0.55	2.06%	26.93	27.95	756116	206795	1.56%
2026-03-31	27.17	26.71	-0.04	-0.15%	26.50	27.47	834291	225424	1.72%
2026-03-30	25.50	26.75	1.21	4.74%	25.49	26.75	910748	238965	1.88%
2026-03-27	24.60	25.54	0.50	2.00%	24.60	25.67	627234	158805	1.29%
2026-03-26	25.47	25.04	-0.48	-1.88%	24.88	25.78	630615	159489	1.30%
2026-03-25	25.60	25.52	0.89	3.61%	25.42	26.37	1201151	310809	2.48%
2026-03-24	24.39	24.63	0.72	3.01%	23.65	24.63	987728	238655	2.04%
2026-03-23	24.68	23.91	-2.17	-8.32%	23.67	24.98	1475982	359321	3.04%
2026-03-20	26.70	26.08	-0.62	-2.32%	26.08	27.39	877918	233646	1.81%
2026-03-19	27.39	26.70	-2.26	-7.80%	26.52	27.96	1222523	332526	2.52%
2026-03-18	29.25	28.96	-0.37	-1.26%	28.50	29.40	566109	163621	1.17%
2026-03-17	29.37	29.33	-0.04	-0.14%	29.21	30.05	595549	176076	1.23%
2026-03-16	30.00	29.37	-1.40	-4.55%	28.77	30.39	830114	244157	1.71%
2026-03-13	30.88	30.77	-0.57	-1.82%	30.67	32.08	660797	207281	1.36%
2026-03-12	31.60	31.34	-0.69	-2.15%	30.95	32.08	650018	204413	1.34%
2026-03-11	32.16	32.03	0.22	0.69%	31.68	32.36	531442	170064	1.10%
2026-03-10	31.88	31.81	0.41	1.31%	31.39	32.19	537879	171297	1.11%
2026-03-09	30.51	31.40	-0.12	-0.38%	30.16	31.98	819360	253502	1.69%
2026-03-06	31.05	31.52	-0.38	-1.19%	30.67	31.76	652311	204411	1.35%
2026-03-05	32.61	31.90	-0.39	-1.21%	31.20	32.64	838348	266555	1.73%
2026-03-04	31.78	32.29	-1.37	-4.07%	31.78	33.00	1011714	326770	2.09%
2026-03-03	34.01	33.66	-1.36	-3.88%	33.39	35.50	1618113	554181	3.34%
2026-03-02	33.80	35.02	3.18	9.99%	31.85	35.02	2246839	746919	4.64%
2026-02-27	31.00	31.84	0.77	2.48%	30.92	31.98	927392	293312	1.91%
2026-02-26	31.30	31.07	-0.42	-1.33%	30.83	31.49	715242	222459	1.48%
2026-02-25	31.00	31.49	0.39	1.25%	30.71	31.88	904720	283551	1.87%
2026-02-24	30.98	31.10	1.59	5.39%	30.51	31.44	1076611	333876	2.22%
2026-02-13	29.99	29.51	-1.10	-3.59%	29.43	30.32	841022	250624	1.74%
2026-02-12	30.45	30.61	-0.06	-0.20%	30.36	31.50	775871	240177	1.60%
2026-02-11	29.95	30.67	0.70	2.34%	29.88	31.09	874197	266545	1.80%
2026-02-10	30.30	29.97	-0.21	-0.70%	29.82	30.69	662126	199877	1.37%
2026-02-09	30.26	30.18	0.63	2.13%	29.81	30.45	840477	253097	1.73%
2026-02-06	28.10	29.55	-0.37	-1.24%	28.10	30.14	1310251	384572	2.70%
2026-02-05	30.36	29.92	-1.64	-5.20%	29.41	31.39	1769315	533791	3.65%
2026-02-04	33.01	31.56	-1.39	-4.22%	31.03	33.05	1821037	577663	3.76%
2026-02-03	30.50	32.95	-0.26	-0.78%	29.89	34.31	3433445	1061776	7.08%
2026-02-02	33.21	33.21	-3.69	-10.00%	33.21	33.21	62587	20785	0.13%
2026-01-30	36.90	36.90	-4.10	-10.00%	36.90	38.10	1153593	428963	2.38%
2026-01-29	39.99	41.00	3.29	8.72%	37.82	41.48	2698669	1083377	5.57%