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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 9.43 | 9.57 | 9.38 | 9.46 | -0.53% | -0.11% | -3.75% | 28,245,500 | 267,476,000 | 39% | 9.47 | 0.60% | 9.44 | -1.15% | 9.50 | 0.00% | 9.83 | -0.70% | -0.01% |  |
| 2019-07-15 | 9.48 | 9.53 | 9.28 | 9.51 | 0.32% | 1.02% | -3.92% | 34,762,900 | 327,252,000 | 42% | 9.41 | -0.22% | 9.55 | 0.33% | 9.50 | -0.50% | 9.90 | -0.49% | 0.14% | |
| 2019-07-12 | 9.47 | 9.52 | 9.36 | 9.48 | -2.17% | 0.48% | -4.69% | 42,452,900 | 400,546,000 | 44% | 9.44 | -2.19% | 9.52 | -0.09% | 9.54 | -0.91% | 9.95 | -0.98% | 0.30% | |
| 2019-07-11 | 9.61 | 9.80 | 9.53 | 9.69 | 4.53% | 0.46% | -3.53% | 94,629,400 | 912,749,000 | 87% | 9.65 | 3.31% | 9.53 | 0.08% | 9.63 | -1.36% | 10.05 | -0.03% | 0.61% | |
| 2019-07-10 | 9.45 | 9.50 | 9.21 | 9.27 | -2.63% | -0.72% | -7.74% | 49,454,400 | 461,742,000 | 44% | 9.34 | -1.51% | 9.52 | -1.90% | 9.77 | -2.52% | 10.05 | -0.02% | 0.67% | |
| 2019-07-09 | 9.50 | 9.56 | 9.41 | 9.52 | -2.26% | 0.42% | -5.27% | 47,958,200 | 454,623,000 | 40% | 9.48 | -1.71% | 9.70 | -2.00% | 10.02 | -0.90% | 10.05 | -0.28% | 0.81% | |
| 2019-07-08 | 9.75 | 9.82 | 9.40 | 9.74 | -3.08% | 0.98% | -3.35% | 83,119,600 | 801,683,000 | 63% | 9.65 | -3.04% | 9.90 | -2.95% | 10.11 | -0.58% | 10.08 | 0.10% | 1.13% | |
| 2019-07-05 | 9.90 | 10.05 | 9.82 | 10.05 | 1.41% | 1.04% | -0.18% | 61,945,000 | 616,195,000 | 48% | 9.95 | -1.12% | 10.20 | -0.37% | 10.17 | -0.75% | 10.07 | 0.63% | 1.23% | |
| 2019-07-04 | 10.24 | 10.37 | 9.74 | 9.91 | -3.60% | -1.49% | -0.95% | 113,205,900 | 1,138,847,000 | 85% | 10.06 | -3.58% | 10.24 | 0.08% | 10.24 | 0.44% | 10.01 | 0.65% | 1.33% | |
| 2019-07-03 | 10.72 | 10.72 | 10.20 | 10.28 | 1.28% | -1.47% | 3.42% | 134,554,000 | 1,403,815,000 | 109% | 10.43 | 2.42% | 10.23 | -0.04% | 10.20 | 1.27% | 9.94 | 0.99% | 1.33% |  |
| 2019-07-02 | 10.18 | 10.36 | 10.05 | 10.15 | -0.29% | -0.36% | 3.12% | 124,387,000 | 1,267,192,000 | 107% | 10.19 | 1.05% | 10.23 | 1.08% | 10.07 | 0.14% | 9.84 | 0.85% | 1.26% | |
| 2019-07-01 | 10.00 | 10.25 | 9.93 | 10.18 | -0.88% | 0.98% | 4.30% | 146,319,800 | 1,474,991,000 | 134% | 10.08 | -2.99% | 10.13 | 0.93% | 10.06 | 0.75% | 9.76 | 1.04% | 1.23% | |
| 2019-06-28 | 9.92 | 10.77 | 9.85 | 10.27 | 4.90% | -1.17% | 6.31% | 180,348,400 | 1,874,125,000 | 188% | 10.39 | 7.83% | 10.03 | 1.35% | 9.98 | 2.51% | 9.66 | 2.18% | 1.19% | |
| 2019-06-27 | 9.46 | 9.81 | 9.46 | 9.79 | 1.77% | 1.59% | 3.55% | 84,990,100 | 819,015,000 | 92% | 9.64 | -1.57% | 9.90 | 0.26% | 9.74 | 0.80% | 9.45 | 0.57% | 1.07% | |
| 2019-06-26 | 9.99 | 10.05 | 9.49 | 9.62 | -7.41% | -1.75% | 2.34% | 130,348,200 | 1,276,203,000 | 151% | 9.79 | -2.99% | 9.87 | 1.33% | 9.66 | 1.11% | 9.40 | 1.35% | 1.08% | |
| 2019-06-25 | 9.80 | 10.40 | 9.71 | 10.39 | 9.48% | 2.94% | 12.02% | 185,811,500 | 1,875,339,000 | 236% | 10.09 | 5.81% | 9.74 | 4.32% | 9.56 | 3.76% | 9.28 | 2.90% | 1.06% | |
| 2019-06-24 | 9.47 | 9.70 | 9.40 | 9.49 | 1.50% | -0.51% | 5.28% | 90,971,000 | 867,767,000 | 135% | 9.54 | 1.57% | 9.34 | 1.87% | 9.21 | 1.69% | 9.01 | 1.15% | 0.81% | |
| 2019-06-21 | 9.13 | 9.73 | 9.02 | 9.35 | 3.89% | -0.45% | 4.91% | 133,048,200 | 1,249,652,000 | 214% | 9.39 | 4.21% | 9.17 | 3.15% | 9.06 | 1.98% | 8.91 | 1.60% | 0.73% | |
| 2019-06-20 | 9.06 | 9.18 | 8.91 | 9.00 | 2.74% | -0.14% | 2.60% | 78,078,700 | 703,750,000 | 143% | 9.01 | 3.01% | 8.89 | 1.30% | 8.88 | 0.60% | 8.77 | 0.69% | 0.64% | |
| 2019-06-19 | 8.72 | 8.82 | 8.70 | 8.76 | -1.79% | 0.11% | 0.55% | 42,860,100 | 375,047,000 | 79% | 8.75 | -0.66% | 8.77 | -0.90% | 8.83 | 0.13% | 8.71 | 0.30% | 0.68% | |
| 2019-06-18 | 8.69 | 8.94 | 8.68 | 8.92 | 2.65% | 1.27% | 2.69% | 48,425,200 | 426,541,000 | 89% | 8.81 | 0.53% | 8.85 | 0.06% | 8.82 | 0.50% | 8.69 | 0.56% | 0.76% | |
| 2019-06-17 | 8.73 | 8.90 | 8.68 | 8.69 | -3.44% | -0.82% | 0.60% | 55,483,800 | 486,157,000 | 98% | 8.76 | -2.00% | 8.85 | 0.19% | 8.77 | 0.40% | 8.64 | 0.59% | 0.88% | |
| 2019-06-14 | 8.89 | 9.04 | 8.75 | 9.00 | 2.04% | 0.66% | 4.81% | 84,670,400 | 757,058,000 | 159% | 8.94 | 1.73% | 8.83 | 1.60% | 8.74 | 1.16% | 8.59 | 1.00% | 0.80% | |
| 2019-06-13 | 8.78 | 8.95 | 8.67 | 8.82 | -0.45% | 0.35% | 3.74% | 49,048,800 | 431,082,000 | 104% | 8.79 | 0.46% | 8.69 | 0.93% | 8.64 | 0.58% | 8.50 | 0.71% | 0.64% | |
| 2019-06-12 | 8.44 | 8.90 | 8.43 | 8.86 | 4.60% | 1.27% | 4.95% | 86,188,800 | 754,026,000 | 194% | 8.75 | 3.39% | 8.61 | 1.47% | 8.59 | 1.04% | 8.44 | 1.14% | 0.52% | |
| 2019-06-11 | 8.37 | 8.54 | 8.31 | 8.47 | 0.59% | 0.09% | 1.47% | 40,765,000 | 344,934,000 | 105% | 8.46 | 0.14% | 8.49 | -0.40% | 8.50 | 0.31% | 8.35 | 0.39% | 0.30% | |
| 2019-06-10 | 8.45 | 8.58 | 8.37 | 8.42 | -0.59% | -0.36% | 1.26% | 33,860,900 | 286,126,000 | 93% | 8.45 | -1.16% | 8.52 | 0.04% | 8.47 | 0.68% | 8.32 | 0.36% | 0.22% | |
| 2019-06-06 | 8.53 | 8.68 | 8.45 | 8.47 | -2.19% | -0.92% | 2.23% | 39,823,800 | 340,444,000 | 118% | 8.55 | 0.05% | 8.52 | 0.70% | 8.42 | 0.69% | 8.29 | 0.69% | 0.15% | |
| 2019-06-05 | 8.32 | 8.68 | 8.28 | 8.66 | 3.22% | 1.35% | 5.25% | 60,464,100 | 516,660,000 | 193% | 8.55 | 0.92% | 8.46 | 1.54% | 8.36 | 1.31% | 8.23 | 1.11% | 0.05% | |
| 2019-06-04 | 8.49 | 8.62 | 8.32 | 8.39 | 0.00% | -0.91% | 3.10% | 51,650,100 | 437,320,000 | 190% | 8.47 | 1.04% | 8.33 | 1.38% | 8.25 | 1.34% | 8.14 | 1.07% | -0.07% | | |
|
