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
2026-08-20	34.00	34.25	1.49	4.55%	33.87	35.08	4115787	1417891	2.00%
2026-08-19	32.50	32.76	-0.80	-2.38%	32.35	33.28	1898576	621795	0.92%
2026-08-18	33.36	33.56	0.20	0.60%	32.87	33.58	1845214	612847	0.90%
2026-08-17	33.33	33.36	0.83	2.55%	33.01	33.65	1971968	655844	0.96%
2026-08-14	31.80	32.53	0.32	0.99%	31.75	32.66	1943765	627685	0.94%
2026-08-13	33.58	32.21	-1.37	-4.08%	32.11	33.84	3309070	1085687	1.61%
2026-08-12	33.19	33.58	0.40	1.21%	33.18	34.08	2044842	687669	0.99%
2026-08-11	35.66	33.18	-2.27	-6.40%	33.11	35.77	4475414	1529873	2.17%
2026-08-10	35.18	35.45	0.30	0.85%	34.71	35.60	2736505	964171	1.33%
2026-08-07	34.09	35.15	0.65	1.88%	34.06	35.34	2747124	958218	1.33%
2026-08-06	35.38	34.50	0.40	1.17%	34.15	35.80	4026674	1406362	1.95%
2026-08-05	32.39	34.10	1.98	6.16%	32.38	34.22	4306670	1444480	2.09%
2026-08-04	32.45	32.12	-0.43	-1.32%	31.85	32.85	2066598	664197	1.00%
2026-08-03	32.70	32.55	-0.40	-1.21%	31.69	32.94	2195419	709570	1.07%
2026-07-31	32.38	32.95	0.25	0.76%	32.27	33.48	2842479	934757	1.38%
2026-07-30	32.63	32.70	0.55	1.71%	32.01	33.18	2842980	923789	1.38%
2026-07-29	31.94	32.15	0.46	1.45%	31.18	32.29	2156163	685940	1.05%
2026-07-28	31.20	31.69	-0.08	-0.25%	31.03	31.80	1870630	587593	0.91%
2026-07-27	32.45	31.77	0.26	0.83%	31.13	32.45	2316589	731515	1.12%
2026-07-24	31.74	31.51	-1.55	-4.69%	30.97	32.09	4010393	1260249	1.95%
2026-07-23	32.52	33.06	0.86	2.67%	31.92	33.68	4394476	1449660	2.13%
2026-07-22	30.81	32.20	1.99	6.59%	30.81	32.79	5261658	1685158	2.55%
2026-07-21	29.95	30.21	0.86	2.93%	29.13	30.33	3426670	1019428	1.66%
2026-07-20	28.36	29.35	0.99	3.49%	28.29	29.45	2757682	799203	1.34%
2026-07-17	28.65	28.36	-0.89	-3.04%	27.92	28.82	2904169	824105	1.41%
2026-07-16	28.82	29.25	0.42	1.46%	28.79	29.59	2654390	777340	1.29%
2026-07-15	29.06	28.83	-0.23	-0.79%	28.56	29.34	2683491	777348	1.30%
2026-07-14	26.88	29.06	1.70	6.21%	26.75	29.29	3803205	1072581	1.85%
2026-07-13	27.23	27.36	-0.36	-1.30%	26.74	27.63	2130238	580474	1.03%
2026-07-10	28.00	27.72	0.10	0.36%	27.08	28.45	2657100	738349	1.29%
2026-07-09	26.82	27.62	0.26	0.95%	26.55	27.70	2514997	683733	1.22%
2026-07-08	27.12	27.36	-0.26	-0.94%	26.80	28.03	1969818	541986	0.96%
2026-07-07	27.80	27.62	-0.66	-2.33%	27.43	28.11	2235422	619795	1.09%
2026-07-06	27.64	28.28	0.46	1.65%	27.62	29.19	3700913	1057805	1.80%
2026-07-03	27.50	27.82	1.52	5.78%	27.41	28.30	5386520	1506998	2.61%
2026-07-02	25.61	26.30	1.19	4.74%	25.52	26.96	5067418	1330164	2.46%
2026-07-01	24.85	25.11	-0.03	-0.12%	24.42	25.55	3389084	846876	1.65%
2026-06-30	25.05	25.14	-0.65	-2.52%	24.70	25.26	3107057	775486	1.51%
2026-06-29	25.35	25.79	0.69	2.75%	24.98	25.96	3232927	824486	1.57%
2026-06-26	25.90	25.10	-0.44	-1.72%	24.86	25.90	3528208	893894	1.71%
2026-06-25	26.51	25.92	-1.73	-6.26%	25.73	26.76	5760700	1503719	2.80%
2026-06-24	27.41	27.65	-0.10	-0.36%	27.33	27.97	2846096	785124	1.38%
2026-06-23	29.95	27.75	-2.69	-8.84%	27.64	30.00	4947402	1408640	2.40%
2026-06-22	29.25	30.44	0.75	2.53%	28.55	30.50	3918476	1160170	1.90%
2026-06-18	29.96	29.69	-0.74	-2.43%	29.28	30.98	3620675	1084589	1.76%
2026-06-17	30.50	30.43	0.14	0.46%	30.12	30.95	2229817	680584	1.08%
2026-06-16	31.00	30.29	-1.02	-3.26%	30.20	31.10	2922714	896839	1.42%
2026-06-15	30.54	31.31	2.22	7.63%	30.40	31.35	5714756	1772018	2.77%
2026-06-12	28.09	29.09	1.76	6.44%	27.81	29.76	5098538	1471798	2.47%
2026-06-11	27.20	27.33	-0.37	-1.34%	26.80	27.69	3231431	880673	1.57%
2026-06-10	27.60	27.70	-0.77	-2.70%	27.20	28.00	3044088	838645	1.48%
2026-06-09	28.14	28.47	0.42	1.50%	27.60	28.53	2513161	704891	1.22%
2026-06-08	28.28	28.05	-1.58	-5.33%	27.58	28.73	3775320	1065247	1.83%
2026-06-05	30.30	29.63	-0.71	-2.34%	29.53	30.85	2716212	815583	1.32%
2026-06-04	30.90	30.34	-0.93	-2.97%	30.22	30.95	2062166	627599	1.00%
2026-06-03	31.01	31.27	-0.31	-0.98%	30.95	31.82	2529803	795414	1.23%
2026-06-02	30.36	31.58	1.39	4.60%	30.12	31.74	3333214	1034779	1.62%
2026-06-01	30.22	30.19	-0.25	-0.82%	30.12	30.70	1751622	531862	0.85%
2026-05-29	31.32	30.44	-0.27	-0.88%	30.18	31.38	2610250	798425	1.27%
2026-05-28	31.00	30.71	-0.91	-2.88%	30.08	31.20	3109910	952832	1.51%
2026-05-27	32.58	31.62	-1.28	-3.89%	31.53	32.89	2616966	836717	1.27%
2026-05-26	31.16	32.90	1.55	4.94%	31.02	32.98	4437216	1431946	2.15%
2026-05-25	31.64	31.35	0.39	1.26%	31.09	32.00	2840462	894627	1.38%
2026-05-22	30.16	30.96	0.97	3.23%	29.88	31.14	2681038	820847	1.30%
2026-05-21	30.91	29.99	-0.40	-1.32%	29.93	31.25	2956155	908322	1.43%
2026-05-20	30.53	30.39	-0.77	-2.47%	29.92	30.64	3144897	950173	1.53%
2026-05-19	31.30	31.16	-0.14	-0.45%	30.64	31.39	1808601	559711	0.88%
2026-05-18	30.90	31.30	-0.54	-1.70%	30.71	31.37	2887987	893725	1.40%
2026-05-15	32.99	31.84	-1.68	-5.01%	31.50	33.00	4482822	1444031	2.18%
2026-05-14	34.49	33.52	-1.14	-3.29%	33.50	34.76	2769481	940324	1.34%
2026-05-13	35.10	34.66	0.08	0.23%	34.45	35.25	3224803	1121481	1.57%
2026-05-12	34.96	34.58	0.31	0.90%	34.50	35.33	4169460	1458812	2.02%