中金黄金( 600489.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-02 | 9.17 | 9.26 | 9.11 | 9.22 | -1.39% | 0.50% | 2.43% | 61,845,300 | 567,375,000 | 130% | 9.17 | -1.38% | 9.20 | 0.23% | 9.14 | 0.48% | 9.00 | 0.51% | 0.19% |  |
| 2020-07-01 | 9.30 | 9.44 | 9.16 | 9.35 | 2.30% | 0.52% | 4.41% | 77,038,000 | 716,606,000 | 178% | 9.30 | 2.61% | 9.18 | 1.45% | 9.10 | 1.19% | 8.96 | 1.02% | 0.05% | |
| 2020-06-30 | 9.03 | 9.16 | 8.97 | 9.14 | 0.11% | 0.83% | 3.10% | 41,714,100 | 378,129,000 | 105% | 9.07 | -0.55% | 9.05 | 0.56% | 8.99 | 0.54% | 8.87 | 0.43% | -0.16% | |
| 2020-06-29 | 9.09 | 9.21 | 9.00 | 9.13 | 1.90% | 0.16% | 3.43% | 65,931,100 | 600,943,000 | 170% | 9.12 | 1.67% | 9.00 | 1.02% | 8.94 | 1.09% | 8.83 | 0.52% | -0.26% | |
| 2020-06-24 | 8.95 | 9.03 | 8.90 | 8.96 | 2.05% | -0.06% | 2.04% | 56,320,700 | 504,914,000 | 153% | 8.97 | 1.51% | 8.91 | 0.91% | 8.85 | 0.89% | 8.78 | 0.29% | -0.37% | |
| 2020-06-23 | 8.90 | 8.94 | 8.76 | 8.78 | -0.79% | -0.59% | 0.27% | 32,069,300 | 283,236,000 | 91% | 8.83 | -0.75% | 8.83 | 0.47% | 8.77 | 0.38% | 8.76 | 0.07% | -0.42% | |
| 2020-06-22 | 8.89 | 8.99 | 8.81 | 8.85 | 1.26% | -0.55% | 1.14% | 55,699,000 | 495,654,000 | 157% | 8.90 | 2.39% | 8.79 | 1.43% | 8.73 | 0.86% | 8.75 | 0.20% | -0.46% | |
| 2020-06-19 | 8.65 | 8.76 | 8.62 | 8.74 | 0.92% | 0.56% | 0.08% | 28,088,600 | 244,129,000 | 80% | 8.69 | 0.29% | 8.67 | 0.22% | 8.66 | 0.00% | 8.73 | -0.18% | -0.49% |  |
| 2020-06-18 | 8.71 | 8.72 | 8.62 | 8.66 | -1.14% | -0.07% | -1.02% | 27,762,300 | 240,591,000 | 76% | 8.67 | 0.26% | 8.65 | -0.02% | 8.66 | -0.55% | 8.75 | -0.36% | -0.48% | |
| 2020-06-17 | 8.65 | 8.76 | 8.55 | 8.76 | 1.27% | 1.34% | -0.24% | 36,595,200 | 316,324,000 | 92% | 8.64 | 0.19% | 8.65 | -0.19% | 8.71 | -0.42% | 8.78 | -0.54% | -0.48% | |
| 2020-06-16 | 8.64 | 8.68 | 8.58 | 8.65 | 0.93% | 0.25% | -2.03% | 26,297,400 | 226,907,000 | 64% | 8.63 | -0.47% | 8.66 | -0.95% | 8.75 | -0.23% | 8.83 | -0.97% | -0.42% | |
| 2020-06-15 | 8.69 | 8.79 | 8.56 | 8.57 | -1.49% | -1.14% | -3.87% | 34,295,000 | 297,292,000 | 74% | 8.67 | -0.18% | 8.75 | -0.55% | 8.77 | -0.31% | 8.92 | -1.05% | -0.28% | |
| 2020-06-12 | 8.70 | 8.74 | 8.63 | 8.70 | -2.14% | 0.17% | -3.44% | 36,948,900 | 320,908,000 | 72% | 8.69 | -2.06% | 8.80 | -0.27% | 8.79 | -0.34% | 9.01 | -0.55% | -0.13% | |
| 2020-06-11 | 8.90 | 8.94 | 8.80 | 8.89 | 0.91% | 0.25% | -1.88% | 41,109,300 | 364,572,000 | 78% | 8.87 | 0.46% | 8.82 | 0.23% | 8.82 | -0.22% | 9.06 | -0.59% | -0.02% | |
| 2020-06-10 | 8.84 | 8.88 | 8.78 | 8.81 | 0.80% | -0.19% | -3.34% | 34,036,100 | 300,441,000 | 58% | 8.83 | 0.77% | 8.80 | -0.07% | 8.84 | -0.59% | 9.11 | -0.16% | 0.10% | |
| 2020-06-09 | 8.81 | 8.86 | 8.71 | 8.74 | -1.35% | -0.23% | -4.26% | 38,976,800 | 341,445,000 | 64% | 8.76 | -0.60% | 8.81 | -0.69% | 8.89 | -1.42% | 9.13 | -0.34% | 0.14% | |
| 2020-06-08 | 8.72 | 8.88 | 8.69 | 8.86 | 0.57% | 0.53% | -3.28% | 41,721,200 | 367,678,000 | 66% | 8.81 | -0.27% | 8.87 | -0.94% | 9.02 | -1.42% | 9.16 | -0.11% | 0.23% | |
| 2020-06-05 | 8.98 | 8.98 | 8.76 | 8.81 | -1.12% | -0.31% | -3.93% | 43,801,900 | 387,098,000 | 68% | 8.84 | -1.03% | 8.95 | -1.82% | 9.15 | -0.67% | 9.17 | -0.12% | 0.27% | |
| 2020-06-04 | 8.95 | 9.00 | 8.88 | 8.91 | -1.98% | -0.21% | -2.95% | 56,025,000 | 500,245,000 | 84% | 8.93 | -1.64% | 9.12 | -1.80% | 9.21 | -0.77% | 9.18 | -0.33% | 0.34% | |
| 2020-06-03 | 9.06 | 9.14 | 9.02 | 9.09 | -1.41% | 0.13% | -1.31% | 47,664,300 | 432,709,000 | 69% | 9.08 | -2.21% | 9.28 | -0.41% | 9.28 | 0.02% | 9.21 | -0.01% | 0.47% | |
| 2020-06-02 | 9.40 | 9.43 | 9.14 | 9.22 | -2.64% | -0.68% | 0.09% | 73,019,400 | 677,844,000 | 100% | 9.28 | -1.35% | 9.32 | -0.08% | 9.28 | 0.16% | 9.21 | 0.47% | 0.61% | |
| 2020-06-01 | 9.29 | 9.58 | 9.21 | 9.47 | 2.05% | 0.64% | 3.28% | 76,947,800 | 724,117,000 | 107% | 9.41 | 1.75% | 9.33 | 1.03% | 9.27 | 0.85% | 9.17 | 0.48% | 0.65% | |
| 2020-05-29 | 9.27 | 9.34 | 9.19 | 9.28 | -1.07% | 0.35% | 1.70% | 57,753,100 | 534,102,000 | 74% | 9.25 | -0.67% | 9.23 | 0.15% | 9.19 | 0.42% | 9.13 | 0.49% | 0.88% | |
| 2020-05-28 | 9.17 | 9.48 | 9.06 | 9.38 | 3.19% | 0.75% | 3.29% | 89,724,300 | 835,316,000 | 120% | 9.31 | 2.36% | 9.22 | 1.26% | 9.15 | 0.19% | 9.08 | 0.61% | 0.86% | |
| 2020-05-27 | 9.13 | 9.23 | 9.01 | 9.09 | -1.41% | -0.05% | 0.71% | 56,415,400 | 513,072,000 | 81% | 9.10 | -1.16% | 9.10 | 0.13% | 9.13 | -0.13% | 9.03 | 0.28% | 0.75% | |
| 2020-05-26 | 9.02 | 9.40 | 9.02 | 9.22 | 3.36% | 0.20% | 2.43% | 62,288,100 | 573,194,000 | 97% | 9.20 | 2.38% | 9.09 | -0.35% | 9.15 | 0.69% | 9.00 | 0.56% | 0.66% | |
| 2020-05-25 | 9.10 | 9.14 | 8.88 | 8.92 | -3.46% | -0.76% | -0.35% | 48,900,700 | 439,537,000 | 79% | 8.99 | -0.89% | 9.12 | -0.42% | 9.08 | 0.01% | 8.95 | 0.29% | 0.53% | |
| 2020-05-22 | 9.03 | 9.33 | 8.86 | 9.24 | 0.76% | 1.89% | 3.53% | 78,375,200 | 710,788,000 | 134% | 9.07 | -2.02% | 9.16 | 0.64% | 9.08 | 0.62% | 8.93 | 0.54% | 0.48% | |
| 2020-05-21 | 9.12 | 9.50 | 9.06 | 9.17 | -0.33% | -0.93% | 3.30% | 82,618,500 | 764,677,000 | 158% | 9.26 | 1.08% | 9.10 | 0.73% | 9.03 | 1.09% | 8.88 | 1.04% | 0.41% | |
| 2020-05-20 | 8.94 | 9.37 | 8.88 | 9.20 | 0.00% | 0.47% | 4.71% | 103,076,000 | 943,901,000 | 220% | 9.16 | 3.14% | 9.04 | 1.64% | 8.93 | 1.37% | 8.79 | 1.33% | 0.28% | | |
|
