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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 9.48 | 9.50 | 9.43 | 9.48 | -0.63% | 0.24% | -1.79% | 25,423,000 | 240,422,000 | 50% | 9.46 | -0.57% | 9.47 | -0.18% | 9.50 | -0.75% | 9.65 | -0.47% | -0.15% |  |
| 2019-09-11 | 9.42 | 9.55 | 9.42 | 9.54 | 0.63% | 0.30% | -1.64% | 36,049,400 | 342,872,000 | 63% | 9.51 | 0.74% | 9.49 | -0.23% | 9.58 | -0.71% | 9.70 | -0.28% | -0.16% |  |
| 2019-09-10 | 9.43 | 9.49 | 9.39 | 9.48 | -0.73% | 0.41% | -2.53% | 39,280,100 | 370,831,000 | 65% | 9.44 | -0.76% | 9.51 | -1.14% | 9.64 | -0.40% | 9.73 | -0.24% | -0.15% | |
| 2019-09-09 | 9.50 | 9.55 | 9.46 | 9.55 | 0.42% | 0.39% | -2.04% | 37,435,500 | 356,142,000 | 59% | 9.51 | -0.31% | 9.62 | -0.90% | 9.68 | -0.23% | 9.75 | -0.37% | -0.20% | |
| 2019-09-06 | 9.60 | 9.62 | 9.48 | 9.51 | -3.16% | -0.35% | -2.81% | 74,586,900 | 711,802,000 | 107% | 9.54 | -2.41% | 9.71 | -0.77% | 9.70 | -0.63% | 9.79 | -0.10% | -0.17% | |
| 2019-09-05 | 9.78 | 9.85 | 9.71 | 9.82 | 0.41% | 0.42% | 0.26% | 59,439,500 | 581,283,000 | 90% | 9.78 | -0.39% | 9.78 | 0.31% | 9.77 | -0.33% | 9.80 | 0.16% | -0.19% | |
| 2019-09-04 | 9.88 | 9.91 | 9.74 | 9.78 | 0.41% | -0.38% | 0.01% | 69,682,400 | 684,080,000 | 109% | 9.82 | 1.02% | 9.75 | 0.15% | 9.80 | -0.05% | 9.78 | 0.14% | -0.25% | |
| 2019-09-03 | 9.73 | 9.78 | 9.66 | 9.74 | 0.00% | 0.23% | -0.26% | 39,744,900 | 386,239,000 | 61% | 9.72 | 0.36% | 9.74 | -0.71% | 9.80 | -0.04% | 9.77 | 0.02% | -0.31% | |
| 2019-09-02 | 9.75 | 9.76 | 9.58 | 9.74 | -0.41% | 0.59% | -0.24% | 49,291,300 | 477,270,000 | 69% | 9.68 | -1.07% | 9.81 | -0.40% | 9.81 | -0.42% | 9.76 | -0.06% | -0.32% | |
| 2019-08-30 | 9.73 | 9.94 | 9.70 | 9.78 | -2.10% | -0.08% | 0.11% | 65,916,200 | 645,167,000 | 88% | 9.79 | -1.03% | 9.85 | 0.06% | 9.85 | 0.30% | 9.77 | -0.30% | -0.28% | |
| 2019-08-29 | 9.70 | 10.01 | 9.67 | 9.99 | 2.36% | 1.01% | 1.96% | 87,368,000 | 864,055,000 | 116% | 9.89 | 0.47% | 9.84 | -0.09% | 9.82 | 0.58% | 9.80 | -0.54% | -0.18% | |
| 2019-08-28 | 9.90 | 10.00 | 9.75 | 9.76 | -1.11% | -0.85% | -0.92% | 63,420,100 | 624,276,000 | 81% | 9.84 | 0.76% | 9.85 | 0.68% | 9.76 | 0.31% | 9.85 | -0.18% | -0.02% | |
| 2019-08-27 | 9.70 | 9.91 | 9.65 | 9.87 | 0.41% | 1.02% | 0.01% | 69,093,100 | 675,025,000 | 84% | 9.77 | -1.36% | 9.78 | 0.52% | 9.73 | 0.08% | 9.87 | -0.80% | 0.03% | |
| 2019-08-26 | 10.04 | 10.05 | 9.81 | 9.83 | 2.61% | -0.76% | -1.20% | 100,008,600 | 990,613,000 | 114% | 9.91 | 3.61% | 9.73 | 1.26% | 9.72 | 0.40% | 9.95 | -0.02% | 0.22% | |
| 2019-08-23 | 9.51 | 9.68 | 9.45 | 9.58 | 0.10% | 0.21% | -3.73% | 51,370,000 | 491,093,000 | 59% | 9.56 | 0.18% | 9.61 | -0.70% | 9.68 | -0.97% | 9.95 | -0.34% | 0.25% | |
| 2019-08-22 | 9.55 | 9.61 | 9.49 | 9.57 | -0.73% | 0.28% | -4.16% | 45,648,800 | 435,648,000 | 50% | 9.54 | -1.52% | 9.68 | -0.57% | 9.78 | -1.40% | 9.99 | -0.43% | 0.33% | |
| 2019-08-21 | 9.76 | 9.77 | 9.63 | 9.64 | -2.03% | -0.52% | -3.87% | 68,946,700 | 668,112,000 | 73% | 9.69 | -0.41% | 9.73 | -1.10% | 9.92 | -0.49% | 10.03 | -0.43% | 0.47% | |
| 2019-08-20 | 9.70 | 9.87 | 9.61 | 9.84 | -0.61% | 1.13% | -2.29% | 101,287,500 | 985,509,000 | 99% | 9.73 | -0.41% | 9.84 | -2.00% | 9.97 | -1.45% | 10.07 | -0.09% | 0.68% | |
| 2019-08-19 | 9.84 | 9.91 | 9.66 | 9.90 | -1.88% | 1.33% | -1.79% | 91,368,600 | 892,628,000 | 88% | 9.77 | -3.01% | 10.04 | -0.74% | 10.11 | -0.41% | 10.08 | 0.34% | 0.83% | |
| 2019-08-16 | 10.22 | 10.24 | 9.93 | 10.09 | -0.30% | 0.17% | 0.44% | 76,604,300 | 771,643,000 | 74% | 10.07 | -1.68% | 10.12 | -0.97% | 10.16 | 0.04% | 10.05 | 0.65% | 0.88% | |
| 2019-08-15 | 10.30 | 10.42 | 10.04 | 10.12 | 0.60% | -1.22% | 1.39% | 111,010,600 | 1,137,272,000 | 111% | 10.25 | 2.46% | 10.22 | 0.71% | 10.15 | 0.16% | 9.98 | 1.09% | 0.70% | |
| 2019-08-14 | 9.95 | 10.13 | 9.86 | 10.06 | -3.73% | 0.61% | 1.89% | 92,136,300 | 921,292,000 | 94% | 10.00 | -3.32% | 10.14 | -0.21% | 10.14 | -0.32% | 9.87 | 0.36% | 0.50% | |
| 2019-08-13 | 10.26 | 10.59 | 10.14 | 10.45 | 5.13% | 1.04% | 6.22% | 133,971,700 | 1,385,506,000 | 151% | 10.34 | 4.49% | 10.17 | 0.92% | 10.17 | 1.21% | 9.84 | 1.10% | 0.47% | |
| 2019-08-12 | 9.85 | 10.05 | 9.67 | 9.94 | 0.00% | 0.42% | 2.15% | 53,903,500 | 533,545,000 | 65% | 9.90 | -1.54% | 10.07 | -0.68% | 10.05 | 0.91% | 9.73 | 0.24% | 0.35% | |
| 2019-08-09 | 10.09 | 10.20 | 9.91 | 9.94 | -1.68% | -1.12% | 2.39% | 82,119,500 | 825,573,000 | 104% | 10.05 | -1.26% | 10.14 | 0.74% | 9.96 | 1.23% | 9.71 | 0.51% | 0.32% | |
| 2019-08-08 | 10.37 | 10.37 | 10.04 | 10.11 | -1.08% | -0.70% | 4.67% | 99,764,100 | 1,015,677,000 | 140% | 10.18 | 0.16% | 10.07 | 1.94% | 9.83 | 2.01% | 9.66 | 0.95% | 0.26% | |
| 2019-08-07 | 9.94 | 10.36 | 9.87 | 10.22 | 5.69% | 0.54% | 6.81% | 138,979,500 | 1,412,662,000 | 218% | 10.17 | 3.03% | 9.88 | 3.16% | 9.64 | 2.13% | 9.57 | 1.68% | 0.10% | |
| 2019-08-06 | 10.08 | 10.13 | 9.58 | 9.67 | -1.33% | -1.99% | 2.76% | 124,384,300 | 1,227,228,000 | 231% | 9.87 | 3.33% | 9.57 | 3.50% | 9.44 | 1.79% | 9.41 | 1.42% | -0.06% | |
| 2019-08-05 | 9.10 | 9.81 | 9.10 | 9.80 | 8.65% | 2.64% | 5.63% | 120,447,700 | 1,150,072,000 | 262% | 9.55 | 5.57% | 9.25 | 2.02% | 9.27 | 1.46% | 9.28 | 0.79% | -0.22% | |
| 2019-08-02 | 9.05 | 9.15 | 8.95 | 9.02 | 0.00% | -0.27% | -2.01% | 63,546,900 | 574,694,000 | 161% | 9.04 | 1.20% | 9.07 | -0.97% | 9.14 | -0.45% | 9.21 | -1.13% | -0.33% | | |
|
