紫金矿业 (601899) - 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
2025-07-31	19.51	19.15	-0.67	-3.38%	19.03	19.52	2087642	400504	1.01%
2025-07-30	19.60	19.82	0.23	1.17%	19.59	19.98	1543618	306421	0.75%
2025-07-29	19.60	19.59	-0.21	-1.06%	19.51	19.74	1296870	254020	0.63%
2025-07-28	19.71	19.80	-0.05	-0.25%	19.43	19.80	1437051	282613	0.70%
2025-07-25	19.96	19.85	-0.27	-1.34%	19.81	20.07	1252964	249445	0.61%
2025-07-24	20.00	20.12	-0.09	-0.45%	19.83	20.27	1610269	322720	0.78%
2025-07-23	20.43	20.21	-0.04	-0.20%	20.11	20.48	1812225	367235	0.88%
2025-07-22	19.92	20.25	0.46	2.32%	19.81	20.38	2025790	407044	0.98%
2025-07-21	19.56	19.79	0.32	1.64%	19.50	19.83	1730230	340421	0.84%
2025-07-18	19.19	19.47	0.40	2.10%	19.02	19.70	2229552	433511	1.08%
2025-07-17	19.13	19.07	-0.07	-0.37%	18.98	19.19	1174559	224089	0.57%
2025-07-16	19.14	19.14	0.02	0.10%	18.98	19.18	926884	176854	0.45%
2025-07-15	19.06	19.12	0.04	0.21%	18.82	19.15	1531483	291308	0.74%
2025-07-14	19.27	19.08	0.19	1.01%	19.01	19.34	2305917	441973	1.12%
2025-07-11	18.89	18.89	0.05	0.27%	18.86	19.20	2181704	414264	1.06%
2025-07-10	18.92	18.84	-0.06	-0.32%	18.81	19.05	1893273	357875	0.92%
2025-07-09	19.89	18.90	-0.92	-4.64%	18.87	19.89	3338348	639729	1.62%
2025-07-08	19.87	19.82	0.02	0.10%	19.75	20.04	970734	192872	0.47%
2025-07-07	19.96	19.80	-0.25	-1.25%	19.71	20.02	834675	165837	0.41%
2025-07-04	20.07	20.05	-0.24	-1.18%	19.84	20.29	1358556	272550	0.66%
2025-07-03	20.37	20.29	0.12	0.59%	20.08	20.49	1373809	278549	0.67%
2025-07-02	19.90	20.17	0.27	1.36%	19.80	20.43	1703696	343687	0.83%
2025-07-01	19.69	19.90	0.40	2.05%	19.38	19.92	1239334	243556	0.60%
2025-06-30	19.78	19.50	-0.28	-1.42%	19.40	19.83	1387270	270972	0.67%
2025-06-27	19.20	19.78	0.80	4.21%	19.20	20.06	2391482	471627	1.16%
2025-06-26	18.90	18.98	-0.01	-0.05%	18.72	19.22	1273122	241763	0.62%
2025-06-25	18.58	18.99	0.45	2.43%	18.45	19.00	1225998	230785	0.60%
2025-06-24	18.43	18.54	0.03	0.16%	18.40	18.95	1287024	240611	0.63%
2025-06-23	18.45	18.51	0.10	0.54%	18.28	18.62	985169	182268	0.48%
2025-06-20	18.43	18.41	0.04	0.22%	18.34	18.61	876538	161615	0.43%
2025-06-19	18.75	18.37	-0.41	-2.18%	18.37	18.78	1016429	188649	0.49%
2025-06-18	18.86	18.78	-0.09	-0.48%	18.58	18.98	931998	174595	0.45%
2025-06-17	18.79	18.87	0.05	0.27%	18.70	18.97	840917	158381	0.41%
2025-06-16	19.14	18.82	-0.33	-1.72%	18.69	19.16	1330583	251536	0.65%
2025-06-13	19.26	19.15	-0.03	-0.16%	19.04	19.37	1878874	360055	0.91%
2025-06-12	18.72	19.46	0.80	4.29%	18.63	19.49	2085630	399699	1.01%
2025-06-11	18.27	18.66	0.39	2.13%	18.23	18.71	1283688	237927	0.62%
2025-06-10	17.90	18.27	0.30	1.67%	17.90	18.38	1506083	273783	0.73%
2025-06-09	17.97	17.97	-0.17	-0.94%	17.63	18.14	1914916	341496	0.93%
2025-06-06	17.99	18.14	0.26	1.45%	17.92	18.25	1334650	241943	0.65%
2025-06-05	18.15	17.88	-0.21	-1.16%	17.86	18.30	893387	160851	0.43%
2025-06-04	18.06	18.09	0.03	0.17%	18.01	18.32	831663	151105	0.40%
2025-06-03	18.07	18.06	0.33	1.86%	17.96	18.28	1395224	252761	0.68%
2025-05-30	17.94	17.73	-0.09	-0.51%	17.66	18.07	933559	166130	0.45%
2025-05-29	17.83	17.82	-0.16	-0.89%	17.78	18.05	904480	162069	0.44%
2025-05-28	17.80	17.98	0.10	0.56%	17.70	18.10	991961	178158	0.48%
2025-05-27	18.53	17.88	-0.68	-3.66%	17.68	18.65	1726856	310995	0.84%
2025-05-26	18.50	18.56	-0.03	-0.16%	18.48	18.87	1126614	210169	0.55%
2025-05-23	18.54	18.59	0.01	0.05%	18.44	18.70	1206872	224245	0.59%
2025-05-22	18.38	18.58	0.09	0.49%	18.36	18.68	1335361	247487	0.65%
2025-05-21	17.69	18.49	1.03	5.90%	17.68	18.51	2604615	474042	1.27%
2025-05-20	17.42	17.46	0.04	0.23%	17.41	17.69	1027962	180345	0.50%
2025-05-19	17.43	17.42	0.00	0.00%	17.28	17.56	757588	131758	0.37%
2025-05-16	17.59	17.42	-0.07	-0.40%	17.36	17.64	957100	167105	0.46%
2025-05-15	17.71	17.49	-0.41	-2.29%	17.36	17.78	1393813	244149	0.68%
2025-05-14	17.76	17.90	0.14	0.79%	17.74	17.91	1043413	186137	0.51%
2025-05-13	17.60	17.76	0.05	0.28%	17.40	17.84	1163469	205294	0.57%
2025-05-12	17.50	17.71	0.06	0.34%	17.41	17.77	1222140	215235	0.59%
2025-05-09	17.68	17.65	-0.11	-0.62%	17.58	17.78	1064869	187977	0.52%
2025-05-08	17.90	17.76	-0.29	-1.61%	17.76	18.06	1122952	200944	0.55%
2025-05-07	18.09	18.05	0.29	1.63%	17.80	18.12	1724079	309905	0.84%
2025-05-06	17.75	17.76	0.30	1.72%	17.60	17.84	1413638	250710	0.69%
2025-04-30	17.55	17.46	-0.17	-0.96%	17.36	17.58	849944	148527	0.41%
2025-04-29	17.67	17.63	-0.03	-0.17%	17.55	17.77	740563	130624	0.36%
2025-04-28	17.50	17.66	0.01	0.06%	17.37	17.74	968788	170395	0.47%
2025-04-25	17.80	17.65	-0.02	-0.11%	17.58	17.97	1215259	215748	0.59%
2025-04-24	17.89	17.67	-0.12	-0.67%	17.63	18.05	1145852	203935	0.56%
2025-04-23	18.05	17.79	-0.71	-3.84%	17.73	18.28	2931501	526842	1.42%