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
2025-08-01	14.34	14.45	0.13	0.91%	14.31	14.50	467267	67372	0.96%
2025-07-31	14.55	14.32	-0.41	-2.78%	14.25	14.56	840375	120863	1.73%
2025-07-30	14.75	14.73	0.05	0.34%	14.62	14.85	651368	96175	1.34%
2025-07-29	14.73	14.68	-0.13	-0.88%	14.56	14.76	643954	94291	1.33%
2025-07-28	14.85	14.81	-0.11	-0.74%	14.73	14.92	781070	115528	1.61%
2025-07-25	14.90	14.92	-0.27	-1.78%	14.85	15.09	1552355	232223	3.20%
2025-07-24	15.11	15.19	-0.70	-4.41%	14.61	15.27	3370640	502466	6.95%
2025-07-23	16.00	15.89	0.11	0.70%	15.82	16.10	670559	106821	1.38%
2025-07-22	15.49	15.78	0.48	3.14%	15.48	16.04	908076	143289	1.87%
2025-07-21	15.20	15.30	0.15	0.99%	15.05	15.40	575235	87651	1.19%
2025-07-18	14.96	15.15	0.16	1.07%	14.89	15.18	484621	72856	1.00%
2025-07-17	15.05	14.99	-0.07	-0.46%	14.90	15.30	594233	89817	1.23%
2025-07-16	15.00	15.06	-0.14	-0.92%	14.92	15.17	441160	66284	0.91%
2025-07-15	14.99	15.20	-0.02	-0.13%	14.82	15.20	1094266	164282	2.26%
2025-07-14	14.54	15.22	1.35	9.73%	14.54	15.26	2336957	351342	4.82%
2025-07-11	13.80	13.87	0.09	0.65%	13.80	13.96	470169	65283	0.97%
2025-07-10	13.87	13.78	0.00	0.00%	13.73	13.92	380459	52570	0.78%
2025-07-09	14.15	13.78	-0.41	-2.89%	13.75	14.18	681358	94886	1.41%
2025-07-08	14.28	14.19	-0.03	-0.21%	14.16	14.46	339786	48416	0.70%
2025-07-07	14.20	14.22	-0.11	-0.77%	14.14	14.33	229116	32651	0.47%
2025-07-04	14.32	14.33	-0.10	-0.69%	14.09	14.43	416426	59317	0.86%
2025-07-03	14.55	14.43	-0.04	-0.28%	14.32	14.56	355366	51262	0.73%
2025-07-02	14.85	14.86	-0.02	-0.13%	14.81	15.00	406302	60538	0.84%
2025-07-01	14.74	14.88	0.25	1.71%	14.63	14.90	382457	56567	0.79%
2025-06-30	14.38	14.63	0.16	1.11%	14.32	14.65	376810	54709	0.78%
2025-06-27	14.48	14.47	-0.06	-0.41%	14.46	14.74	473714	69045	0.98%
2025-06-26	14.35	14.53	0.19	1.32%	14.21	14.60	485125	70146	1.00%
2025-06-25	14.13	14.34	0.23	1.63%	14.13	14.35	346546	49403	0.71%
2025-06-24	14.16	14.11	-0.19	-1.33%	14.05	14.30	495835	70310	1.02%
2025-06-23	14.40	14.30	-0.01	-0.07%	14.25	14.42	314191	45009	0.65%
2025-06-20	14.36	14.31	-0.11	-0.76%	14.21	14.42	296893	42518	0.61%
2025-06-19	14.50	14.42	-0.20	-1.37%	14.35	14.59	350945	50820	0.72%
2025-06-18	14.57	14.62	0.03	0.21%	14.44	14.69	324613	47335	0.67%
2025-06-17	14.65	14.59	-0.17	-1.15%	14.56	14.86	441091	64765	0.91%
2025-06-16	14.99	14.76	-0.22	-1.47%	14.68	15.03	554048	82225	1.14%
2025-06-13	14.94	14.98	0.31	2.11%	14.83	15.10	995545	149107	2.05%
2025-06-12	14.38	14.67	0.37	2.59%	14.32	14.68	592843	86103	1.22%
2025-06-11	14.21	14.30	0.06	0.42%	14.15	14.36	352179	50261	0.73%
2025-06-10	14.05	14.24	0.07	0.49%	14.04	14.25	357695	50602	0.74%
2025-06-09	13.94	14.17	-0.03	-0.21%	13.79	14.17	499433	69761	1.03%
2025-06-06	14.06	14.20	0.12	0.85%	14.06	14.30	393209	55904	0.81%
2025-06-05	14.25	14.08	-0.10	-0.71%	14.07	14.30	303222	42918	0.63%
2025-06-04	14.27	14.18	-0.06	-0.42%	14.12	14.37	465047	66249	0.96%
2025-06-03	14.32	14.24	0.29	2.08%	14.16	14.39	658759	94055	1.36%
2025-05-30	14.00	13.95	0.07	0.50%	13.84	14.08	325934	45464	0.67%
2025-05-29	13.82	13.88	-0.28	-1.98%	13.69	13.93	415183	57478	0.86%
2025-05-28	14.00	14.16	0.09	0.64%	14.00	14.19	329078	46463	0.68%
2025-05-27	14.35	14.07	-0.35	-2.43%	14.06	14.62	544149	77571	1.12%
2025-05-26	13.93	14.42	0.52	3.74%	13.90	14.59	1065079	152988	2.20%
2025-05-23	13.73	13.90	0.08	0.58%	13.72	14.03	524004	72592	1.08%
2025-05-22	14.04	13.82	-0.18	-1.29%	13.82	14.08	505028	70442	1.04%
2025-05-21	13.79	14.00	0.45	3.32%	13.63	14.00	750446	103814	1.55%
2025-05-20	13.40	13.55	0.15	1.12%	13.37	13.68	543059	73646	1.12%
2025-05-19	13.33	13.40	0.13	0.98%	13.25	13.46	415531	55511	0.86%
2025-05-16	13.39	13.27	0.01	0.08%	13.20	13.50	366936	48820	0.76%
2025-05-15	13.30	13.26	-0.19	-1.41%	13.13	13.37	607754	80464	1.25%
2025-05-14	13.58	13.45	-0.24	-1.75%	13.41	13.68	449486	60610	0.93%
2025-05-13	13.48	13.69	0.09	0.66%	13.39	13.74	607227	82283	1.25%
2025-05-12	13.50	13.60	-0.19	-1.38%	13.28	13.62	617449	83160	1.27%
2025-05-09	13.65	13.79	-0.06	-0.43%	13.61	13.93	461715	63436	0.95%
2025-05-08	14.11	13.85	-0.34	-2.40%	13.81	14.22	682901	95490	1.41%
2025-05-07	14.10	14.19	0.12	0.85%	13.90	14.22	699654	98514	1.44%
2025-05-06	13.91	14.07	0.44	3.23%	13.91	14.28	869094	122417	1.79%
2025-04-30	13.83	13.63	-0.34	-2.43%	13.60	13.95	708576	97439	1.46%
2025-04-29	14.00	13.97	0.05	0.36%	13.79	14.06	497142	69108	1.03%
2025-04-28	13.91	13.92	-0.07	-0.50%	13.76	13.98	468848	65102	0.97%
2025-04-25	14.32	13.99	-0.21	-1.48%	13.86	14.34	686440	96696	1.42%
2025-04-24	14.48	14.20	-0.10	-0.70%	14.15	14.57	662790	95217	1.37%