致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 19:03:57 休市中

紫金矿业 (601899) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-08 15.54 15.95 0.54 3.50% 15.21 15.95 3733607 584955 1.81%
2025-04-07 15.40 15.41 -1.70 -9.94% 15.40 15.85 4880360 756667 2.37%
2025-04-03 17.35 17.11 -0.39 -2.23% 16.87 17.48 2164268 370208 1.05%
2025-04-02 17.76 17.50 -0.43 -2.40% 17.44 17.85 1580990 278758 0.77%
2025-04-01 18.20 17.93 -0.19 -1.05% 17.80 18.33 1534226 276033 0.75%
2025-03-31 18.07 18.12 -0.04 -0.22% 17.98 18.31 1606776 291295 0.78%
2025-03-28 18.05 18.16 0.30 1.68% 17.81 18.34 1863644 336589 0.91%
2025-03-27 17.90 17.86 -0.34 -1.87% 17.60 18.13 2255314 401399 1.10%
2025-03-26 18.70 18.20 -0.20 -1.09% 18.10 18.96 3229224 597904 1.57%
2025-03-25 18.05 18.40 0.35 1.94% 17.93 18.42 2266251 413000 1.10%
2025-03-24 17.66 18.05 0.48 2.73% 17.48 18.35 2696252 486863 1.31%
2025-03-21 18.00 17.57 -0.60 -3.30% 17.40 18.06 2514754 444071 1.22%
2025-03-20 18.30 18.17 0.12 0.66% 18.01 18.43 2325790 423511 1.13%
2025-03-19 17.78 18.05 0.29 1.63% 17.69 18.05 1892852 339012 0.92%
2025-03-18 17.40 17.76 0.55 3.20% 17.36 17.95 2552060 452089 1.24%
2025-03-17 17.49 17.21 -0.27 -1.54% 17.11 17.70 2367763 411173 1.15%
2025-03-14 17.39 17.48 0.52 3.07% 17.18 17.63 2989816 521910 1.45%
2025-03-13 16.88 16.96 0.27 1.62% 16.74 17.08 2097682 355973 1.02%
2025-03-12 16.55 16.69 0.21 1.27% 16.28 16.72 1623982 268723 0.79%
2025-03-11 16.28 16.48 -0.17 -1.02% 16.10 16.48 1800006 292891 0.87%
2025-03-10 16.50 16.65 0.22 1.34% 16.31 16.69 1631583 269625 0.79%
2025-03-07 16.33 16.43 0.13 0.80% 16.20 16.75 1932341 319013 0.94%
2025-03-06 16.25 16.30 0.29 1.81% 16.19 16.49 1782082 290646 0.87%
2025-03-05 15.93 16.01 0.08 0.50% 15.81 16.09 1237582 197618 0.60%
2025-03-04 15.69 15.93 0.29 1.85% 15.60 16.06 1529355 242380 0.74%
2025-03-03 15.48 15.64 0.29 1.89% 15.45 15.86 1461700 229075 0.71%
2025-02-28 15.61 15.35 -0.40 -2.54% 15.35 15.67 1793746 277645 0.87%
2025-02-27 15.87 15.75 -0.11 -0.69% 15.61 15.87 1363072 214344 0.66%
2025-02-26 15.83 15.86 0.08 0.51% 15.68 16.09 1575441 249894 0.77%
2025-02-25 16.06 15.78 -0.30 -1.87% 15.75 16.13 1558633 248644 0.76%
2025-02-24 15.99 16.08 -0.11 -0.68% 15.80 16.22 1735860 277991 0.84%
2025-02-21 16.48 16.19 -0.25 -1.52% 16.13 16.56 2061611 335753 1.00%
2025-02-20 16.38 16.44 0.09 0.55% 16.12 16.48 1300818 212496 0.63%
2025-02-19 16.51 16.35 -0.06 -0.37% 16.29 16.61 1566817 257221 0.76%
2025-02-18 16.41 16.41 -0.09 -0.55% 16.31 16.59 1449984 238564 0.70%
2025-02-17 16.71 16.50 -0.66 -3.85% 16.41 16.71 2385440 393864 1.16%
2025-02-14 17.15 17.16 0.15 0.88% 17.01 17.34 1155270 197985 0.56%
2025-02-13 17.08 17.01 0.03 0.18% 16.98 17.20 1272922 217330 0.62%
2025-02-12 17.03 16.98 -0.30 -1.74% 16.87 17.12 1582010 268557 0.77%
2025-02-11 17.04 17.28 0.41 2.43% 16.92 17.58 2925262 507066 1.42%
2025-02-10 16.81 16.87 0.25 1.50% 16.74 17.06 2212065 373307 1.07%
2025-02-07 16.35 16.62 0.31 1.90% 16.16 16.66 2165528 356566 1.05%
2025-02-06 16.58 16.31 -0.16 -0.97% 16.11 16.58 2001627 325874 0.97%
2025-02-05 16.59 16.47 0.23 1.42% 16.31 16.73 2061406 339161 1.00%
2025-01-27 16.00 16.24 0.22 1.37% 15.94 16.31 1547943 250717 0.75%
2025-01-24 16.01 16.02 0.14 0.88% 15.81 16.12 1376563 220093 0.67%
2025-01-23 16.19 15.88 -0.32 -1.98% 15.86 16.36 1808042 290592 0.88%
2025-01-22 16.36 16.20 -0.05 -0.31% 16.05 16.39 1283152 207776 0.62%
2025-01-21 16.30 16.25 -0.04 -0.25% 16.14 16.39 1091089 177502 0.53%
2025-01-20 16.25 16.29 0.02 0.12% 16.07 16.39 1446115 234649 0.70%
2025-01-17 16.31 16.27 0.10 0.62% 16.12 16.41 1682692 274190 0.82%
2025-01-16 16.03 16.17 0.39 2.47% 16.03 16.30 2207643 357365 1.07%
2025-01-15 16.35 15.78 -0.63 -3.84% 15.53 16.40 3279464 521131 1.60%
2025-01-14 16.29 16.41 0.01 0.06% 16.05 16.48 1800898 293349 0.88%
2025-01-13 16.14 16.40 0.25 1.55% 16.03 16.66 2377232 390513 1.16%
2025-01-10 16.09 16.15 0.23 1.44% 15.87 16.34 1955517 315871 0.95%
2025-01-09 15.91 15.92 0.07 0.44% 15.72 16.03 1342998 213273 0.65%
2025-01-08 16.02 15.85 -0.17 -1.06% 15.74 16.17 1768437 281539 0.86%
2025-01-07 15.55 16.02 0.53 3.42% 15.40 16.05 2298933 365587 1.12%
2025-01-06 15.68 15.49 -0.08 -0.51% 15.33 15.86 2252832 351645 1.10%
2025-01-03 15.30 15.57 0.39 2.57% 15.27 15.92 3124885 489806 1.52%
2025-01-02 15.20 15.18 0.06 0.40% 15.00 15.48 1990531 303741 0.97%
2024-12-31 15.43 15.12 -0.42 -2.70% 15.12 15.46 1422365 217221 0.69%
2024-12-30 15.26 15.54 0.24 1.57% 15.23 15.72 1524841 236545 0.74%