成本价计算
|
|
中金黄金( 600489.SH 上证) 大小非近期解禁信息： | 解禁时间 | 解禁股份(万股) | 占比% | 批次 |
|---|
| 2021-02-06 | 20470.830 | 4.223% | 1 | | 2021-02-08 | 20470.830 | 4.223% | 1 | | 2021-05-11 | 70681.570 | 15.225% | 1 | | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 9.38 | 9.58 | 9.26 | 9.32 | -5.09% | -0.84% | -1.82% | 95,866,100 | 901,021,000 | 98% | 9.40 | -6.10% | 9.92 | -0.68% | 9.78 | 0.60% | 9.49 | 0.46% | 1.42% |  |
| 2021-02-25 | 10.37 | 10.48 | 9.71 | 9.82 | -1.60% | -1.90% | 3.92% | 121,875,800 | 1,219,953,000 | 144% | 10.01 | -1.02% | 9.98 | 1.90% | 9.72 | 1.63% | 9.45 | 1.71% | 1.33% | |
| 2021-02-24 | 10.10 | 10.51 | 9.79 | 9.98 | -0.70% | -1.32% | 7.42% | 192,420,900 | 1,945,990,000 | 257% | 10.11 | 2.54% | 9.80 | 3.45% | 9.57 | 2.99% | 9.29 | 3.23% | 1.09% | |
| 2021-02-23 | 9.39 | 10.31 | 9.30 | 10.05 | 7.14% | 1.90% | 11.67% | 234,362,100 | 2,311,434,000 | 395% | 9.86 | 6.60% | 9.47 | 6.73% | 9.29 | 6.26% | 9.00 | 5.92% | 0.75% | |
| 2021-02-22 | 9.00 | 9.38 | 8.88 | 9.38 | 9.96% | 1.38% | 10.39% | 139,511,100 | 1,290,816,000 | 335% | 9.25 | 9.96% | 8.87 | 6.46% | 8.74 | 6.13% | 8.50 | 3.45% | 0.15% | |
| 2021-02-19 | 8.28 | 8.55 | 8.21 | 8.53 | 1.67% | 1.38% | 3.85% | 58,284,500 | 490,382,000 | 165% | 8.41 | 0.49% | 8.34 | 1.39% | 8.24 | 1.92% | 8.21 | 0.12% | -0.17% | |
| 2021-02-18 | 8.26 | 8.49 | 8.23 | 8.39 | 2.94% | 0.20% | 2.27% | 52,379,600 | 438,583,000 | 153% | 8.37 | 3.87% | 8.22 | 2.88% | 8.08 | 2.03% | 8.20 | 0.18% | -0.18% | |
| 2021-02-10 | 8.03 | 8.16 | 7.89 | 8.15 | 1.24% | 1.10% | -0.48% | 24,172,700 | 194,848,000 | 72% | 8.06 | 0.27% | 7.99 | 1.38% | 7.92 | -0.28% | 8.19 | -0.28% | -0.20% |  |
| 2021-02-09 | 8.02 | 8.08 | 7.96 | 8.05 | 1.77% | 0.14% | -1.97% | 22,560,400 | 181,368,000 | 65% | 8.04 | 2.15% | 7.88 | 0.33% | 7.94 | -1.03% | 8.21 | -0.47% | -0.18% | |
| 2021-02-08 | 7.79 | 7.93 | 7.77 | 7.91 | 2.59% | 0.51% | -4.13% | 23,075,600 | 181,616,000 | 58% | 7.87 | 1.39% | 7.86 | -1.06% | 8.03 | -2.00% | 8.25 | -0.09% | -0.12% | |
| 2021-02-05 | 7.71 | 7.87 | 7.70 | 7.71 | -2.03% | -0.67% | -6.64% | 27,519,500 | 213,617,000 | 64% | 7.76 | -1.91% | 7.94 | -2.34% | 8.19 | -1.27% | 8.26 | -0.49% | -0.16% | |
| 2021-02-04 | 8.15 | 8.15 | 7.77 | 7.87 | -3.44% | -0.54% | -5.17% | 39,855,400 | 315,367,000 | 95% | 7.91 | -3.03% | 8.13 | -3.13% | 8.30 | -1.03% | 8.30 | -0.68% | -0.18% | |
| 2021-02-03 | 8.18 | 8.28 | 8.07 | 8.15 | -1.81% | -0.12% | -2.47% | 26,977,100 | 220,137,000 | 67% | 8.16 | -2.10% | 8.39 | -0.57% | 8.38 | -0.25% | 8.36 | -0.20% | -0.19% | |
| 2021-02-02 | 8.45 | 8.46 | 8.25 | 8.30 | -3.49% | -0.42% | -0.87% | 38,268,100 | 318,978,000 | 98% | 8.34 | -2.73% | 8.44 | -0.05% | 8.40 | -0.07% | 8.37 | -0.08% | -0.24% | |
| 2021-02-01 | 8.55 | 8.67 | 8.45 | 8.60 | 2.02% | 0.36% | 2.63% | 47,895,200 | 410,419,000 | 131% | 8.57 | 2.10% | 8.45 | 1.09% | 8.41 | 1.14% | 8.38 | 0.29% | -0.31% | |
| 2021-01-29 | 8.37 | 8.52 | 8.25 | 8.43 | 1.93% | 0.44% | 0.89% | 44,522,600 | 373,688,000 | 127% | 8.39 | 0.74% | 8.35 | 0.00% | 8.31 | 0.15% | 8.36 | -0.01% | -0.41% | |
| 2021-01-28 | 8.20 | 8.50 | 8.12 | 8.27 | -0.12% | -0.73% | -1.04% | 31,912,900 | 265,882,000 | 94% | 8.33 | 0.11% | 8.35 | 0.83% | 8.30 | -0.35% | 8.36 | -0.01% | -0.44% | |
| 2021-01-27 | 8.38 | 8.42 | 8.20 | 8.28 | -2.82% | -0.50% | -0.93% | 33,000,700 | 274,619,000 | 99% | 8.32 | -0.73% | 8.29 | -0.07% | 8.33 | -0.13% | 8.36 | -0.05% | -0.47% | |
| 2021-01-26 | 8.03 | 8.74 | 7.96 | 8.52 | 5.32% | 1.63% | 1.89% | 63,791,300 | 534,749,000 | 195% | 8.38 | 3.25% | 8.29 | -0.15% | 8.34 | 0.05% | 8.36 | 0.13% | -0.49% | |
| 2021-01-25 | 8.26 | 8.30 | 8.05 | 8.09 | -2.88% | -0.36% | -3.13% | 44,558,300 | 361,766,000 | 147% | 8.12 | -2.81% | 8.30 | -1.50% | 8.34 | -1.03% | 8.35 | -0.52% | -0.55% | |
| 2021-01-22 | 8.48 | 8.48 | 8.29 | 8.33 | -2.23% | -0.29% | -0.77% | 28,602,600 | 238,954,000 | 88% | 8.35 | -1.76% | 8.43 | -0.33% | 8.43 | -0.17% | 8.40 | -0.69% | -0.59% | |
| 2021-01-21 | 8.49 | 8.58 | 8.41 | 8.52 | 1.07% | 0.19% | 0.79% | 33,580,600 | 285,554,000 | 101% | 8.50 | 1.09% | 8.46 | 0.49% | 8.44 | 0.46% | 8.45 | -0.73% | -0.52% | |
| 2021-01-20 | 8.40 | 8.45 | 8.36 | 8.43 | -0.12% | 0.21% | -1.00% | 21,926,700 | 184,457,000 | 62% | 8.41 | -0.23% | 8.42 | -0.04% | 8.40 | 0.11% | 8.52 | -0.68% | -0.43% | |
| 2021-01-19 | 8.48 | 8.52 | 8.37 | 8.44 | -0.24% | 0.11% | -1.55% | 22,910,200 | 193,149,000 | 61% | 8.43 | 0.31% | 8.42 | 0.37% | 8.39 | 0.32% | 8.57 | -0.86% | -0.35% | |
| 2021-01-18 | 8.34 | 8.48 | 8.31 | 8.46 | 0.24% | 0.65% | -2.16% | 27,298,100 | 229,452,000 | 67% | 8.41 | -0.21% | 8.39 | 0.14% | 8.36 | -0.12% | 8.65 | -0.68% | -0.26% | |
| 2021-01-15 | 8.36 | 8.46 | 8.35 | 8.44 | 0.96% | 0.20% | -3.06% | 29,302,000 | 246,820,000 | 68% | 8.42 | 1.13% | 8.38 | 0.54% | 8.37 | -1.05% | 8.71 | -0.31% | -0.19% | |
| 2021-01-14 | 8.33 | 8.42 | 8.26 | 8.36 | 0.36% | 0.37% | -4.27% | 25,855,200 | 215,360,000 | 59% | 8.33 | -0.48% | 8.33 | -0.49% | 8.46 | -1.39% | 8.73 | -0.29% | -0.17% | |
| 2021-01-13 | 8.35 | 8.46 | 8.30 | 8.33 | -0.60% | -0.47% | -4.89% | 29,831,500 | 249,645,000 | 69% | 8.37 | 0.88% | 8.37 | -1.59% | 8.58 | -1.13% | 8.76 | -0.30% | -0.15% | |
| 2021-01-12 | 8.26 | 8.38 | 8.23 | 8.38 | 0.84% | 1.01% | -4.60% | 30,080,900 | 249,548,000 | 70% | 8.30 | -1.32% | 8.51 | -1.95% | 8.68 | -1.45% | 8.78 | -0.50% | -0.14% | |
| 2021-01-11 | 8.56 | 8.57 | 8.28 | 8.31 | 0.00% | -1.15% | -5.87% | 70,895,500 | 595,991,000 | 166% | 8.41 | -4.91% | 8.68 | -2.77% | 8.81 | -1.87% | 8.83 | -0.90% | -0.08% | | |
|
|
