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
2025-04-03	13.83	13.53	-0.07	-0.51%	13.51	13.94	806021	110552	1.66%
2025-04-02	13.87	13.60	-0.27	-1.95%	13.53	14.00	694992	95489	1.43%
2025-04-01	14.04	13.87	-0.20	-1.42%	13.81	14.33	1025138	143706	2.11%
2025-03-31	13.88	14.07	0.23	1.66%	13.83	14.12	1165692	163006	2.40%
2025-03-28	13.80	13.84	0.32	2.37%	13.63	13.96	869035	119956	1.79%
2025-03-27	13.43	13.52	0.03	0.22%	13.32	13.60	356882	48048	0.74%
2025-03-26	13.60	13.49	-0.01	-0.07%	13.36	13.82	592437	80469	1.22%
2025-03-25	13.22	13.50	0.23	1.73%	13.15	13.61	569712	76358	1.18%
2025-03-24	13.20	13.27	0.00	0.00%	13.01	13.40	774417	102268	1.60%
2025-03-21	13.75	13.27	-0.50	-3.63%	13.20	13.83	834666	112032	1.72%
2025-03-20	14.10	13.77	-0.14	-1.01%	13.75	14.18	795450	110621	1.64%
2025-03-19	14.02	13.91	-0.01	-0.07%	13.80	14.14	930902	129870	1.92%
2025-03-18	13.44	13.92	0.59	4.43%	13.42	14.14	1315004	182361	2.71%
2025-03-17	13.18	13.33	0.14	1.06%	13.14	13.49	789311	105247	1.63%
2025-03-14	13.29	13.19	0.35	2.73%	13.06	13.37	934833	123315	1.93%
2025-03-13	12.82	12.84	0.10	0.78%	12.77	13.00	598482	76998	1.23%
2025-03-12	12.64	12.74	0.11	0.87%	12.61	12.79	477428	60612	0.98%
2025-03-11	12.50	12.63	-0.03	-0.24%	12.41	12.63	412011	51511	0.85%
2025-03-10	12.65	12.66	0.08	0.64%	12.45	12.69	403256	50724	0.83%
2025-03-07	12.48	12.58	0.03	0.24%	12.45	12.72	526362	66457	1.09%
2025-03-06	12.64	12.55	-0.07	-0.55%	12.48	12.65	486406	61118	1.00%
2025-03-05	12.42	12.62	0.20	1.61%	12.40	12.63	527182	66161	1.09%
2025-03-04	12.18	12.42	0.32	2.64%	12.12	12.51	784123	96678	1.62%
2025-03-03	12.16	12.10	-0.01	-0.08%	12.04	12.28	495190	60269	1.02%
2025-02-28	12.21	12.11	-0.20	-1.62%	12.09	12.29	511098	62200	1.05%
2025-02-27	12.43	12.31	-0.11	-0.89%	12.23	12.47	460908	56816	0.95%
2025-02-26	12.44	12.42	-0.08	-0.64%	12.40	12.59	435090	54177	0.90%
2025-02-25	12.75	12.50	-0.18	-1.42%	12.49	12.84	549137	69519	1.13%
2025-02-24	12.57	12.68	0.05	0.40%	12.43	12.76	537867	67920	1.11%
2025-02-21	12.95	12.63	-0.39	-3.00%	12.61	13.03	800669	101957	1.65%
2025-02-20	12.90	13.02	0.13	1.01%	12.88	13.08	536990	69712	1.11%
2025-02-19	13.05	12.89	0.03	0.23%	12.79	13.10	509929	65851	1.05%
2025-02-18	12.96	12.86	-0.09	-0.69%	12.76	12.99	489416	63025	1.01%
2025-02-17	13.19	12.95	-0.60	-4.43%	12.70	13.19	816385	105963	1.68%
2025-02-14	13.76	13.55	-0.07	-0.51%	13.45	13.82	531002	72040	1.10%
2025-02-13	13.66	13.62	0.00	0.00%	13.54	13.77	510843	69775	1.05%
2025-02-12	13.81	13.62	-0.40	-2.85%	13.52	13.85	664799	90949	1.37%
2025-02-11	14.20	14.02	0.06	0.43%	13.98	14.35	848905	120077	1.75%
2025-02-10	13.81	13.96	0.27	1.97%	13.80	14.01	755257	105072	1.56%
2025-02-07	13.70	13.69	-0.03	-0.22%	13.60	13.81	536069	73414	1.11%
2025-02-06	13.80	13.72	-0.08	-0.58%	13.58	13.86	604298	82771	1.25%
2025-02-05	13.51	13.80	0.67	5.10%	13.51	13.82	1014967	138928	2.09%
2025-01-27	13.08	13.13	0.05	0.38%	13.06	13.27	388740	51158	0.80%
2025-01-24	13.05	13.08	0.09	0.69%	12.83	13.15	447621	58124	0.92%
2025-01-23	13.11	12.99	-0.22	-1.67%	12.95	13.33	484595	63584	1.00%
2025-01-22	13.10	13.21	0.24	1.85%	12.99	13.34	651193	85851	1.34%
2025-01-21	12.90	12.97	0.00	0.00%	12.78	12.99	357243	46124	0.74%
2025-01-20	13.02	12.97	-0.22	-1.67%	12.80	13.15	464799	60078	0.96%
2025-01-17	13.22	13.19	0.06	0.46%	13.12	13.27	392415	51779	0.81%
2025-01-16	12.98	13.13	0.36	2.82%	12.96	13.36	865578	113955	1.79%
2025-01-15	12.94	12.77	-0.17	-1.31%	12.47	13.06	645735	82228	1.33%
2025-01-14	12.68	12.94	0.10	0.78%	12.68	12.94	588954	75763	1.22%
2025-01-13	12.34	12.84	0.46	3.72%	12.25	12.95	993154	126508	2.05%
2025-01-10	12.50	12.38	-0.07	-0.56%	12.28	12.59	392278	48649	0.81%
2025-01-09	12.41	12.45	0.06	0.48%	12.30	12.53	333549	41442	0.69%
2025-01-08	12.47	12.39	-0.09	-0.72%	12.29	12.64	452117	56205	0.93%
2025-01-07	12.13	12.48	0.30	2.46%	12.02	12.52	537382	66529	1.11%
2025-01-06	12.29	12.18	-0.15	-1.22%	12.00	12.35	530587	64626	1.09%
2025-01-03	12.43	12.33	0.03	0.24%	12.28	12.68	892453	111535	1.84%
2025-01-02	12.14	12.30	0.27	2.24%	12.10	12.53	927259	114537	1.91%
2024-12-31	12.07	12.03	-0.07	-0.58%	12.02	12.24	417686	50625	0.86%
2024-12-30	12.10	12.10	-0.03	-0.25%	12.05	12.23	313343	37954	0.65%
2024-12-27	12.21	12.13	-0.06	-0.49%	12.12	12.25	300813	36610	0.62%
2024-12-26	12.00	12.19	0.20	1.67%	12.00	12.22	382635	46488	0.79%
2024-12-25	12.04	11.99	-0.06	-0.50%	11.86	12.05	316917	37866	0.65%