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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 8.20 | 8.30 | 8.04 | 8.11 | -1.22% | -0.66% | -5.10% | 32,885,600 | 268,484,000 | 95% | 8.16 | -0.14% | 8.31 | -1.14% | 8.39 | -1.06% | 8.55 | -1.57% | -0.46% |  |
| 2020-01-22 | 8.30 | 8.31 | 8.08 | 8.21 | -2.49% | 0.43% | -5.44% | 39,047,500 | 319,211,000 | 90% | 8.18 | -4.17% | 8.41 | -1.65% | 8.48 | -1.36% | 8.68 | -3.06% | -0.28% | |
| 2020-01-21 | 8.59 | 8.67 | 8.33 | 8.42 | -1.75% | -1.30% | -5.98% | 46,383,400 | 395,702,000 | 83% | 8.53 | -0.09% | 8.55 | -0.58% | 8.59 | -0.59% | 8.96 | -0.60% | 0.25% | |
| 2020-01-20 | 8.63 | 8.63 | 8.49 | 8.57 | -0.81% | 0.36% | -4.88% | 25,512,800 | 217,858,000 | 43% | 8.54 | -0.68% | 8.60 | -0.61% | 8.64 | -0.35% | 9.01 | -0.73% | 0.41% | |
| 2020-01-17 | 8.58 | 8.65 | 8.55 | 8.64 | 0.58% | 0.50% | -4.80% | 23,355,600 | 200,788,000 | 32% | 8.60 | -0.69% | 8.65 | -0.47% | 8.67 | -0.40% | 9.08 | 0.25% | 0.81% | |
| 2020-01-16 | 8.70 | 8.75 | 8.59 | 8.59 | -1.15% | -0.77% | -5.11% | 26,515,900 | 229,561,000 | 34% | 8.66 | -0.54% | 8.69 | -0.09% | 8.71 | -1.24% | 9.05 | 0.16% | 0.90% | |
| 2020-01-15 | 8.73 | 8.76 | 8.64 | 8.69 | -0.46% | -0.16% | -3.86% | 21,527,300 | 187,377,000 | 27% | 8.70 | -0.13% | 8.70 | -0.24% | 8.82 | -2.99% | 9.04 | 0.22% | 0.93% | |
| 2020-01-14 | 8.61 | 8.78 | 8.58 | 8.73 | 0.00% | 0.17% | -3.20% | 30,693,100 | 267,490,000 | 38% | 8.72 | 0.35% | 8.72 | -1.41% | 9.09 | -0.31% | 9.02 | 0.23% | 0.96% | |
| 2020-01-13 | 8.76 | 8.76 | 8.63 | 8.73 | -0.34% | 0.52% | -2.98% | 32,155,200 | 279,281,000 | 40% | 8.69 | -0.72% | 8.85 | -3.48% | 9.12 | -0.61% | 9.00 | 0.37% | 0.98% | |
| 2020-01-10 | 8.82 | 8.82 | 8.70 | 8.76 | -1.57% | 0.14% | -2.29% | 52,514,600 | 459,390,000 | 64% | 8.75 | -2.18% | 9.17 | -0.53% | 9.17 | 0.25% | 8.97 | 0.10% | 1.00% | |
| 2020-01-09 | 9.00 | 9.06 | 8.86 | 8.90 | -6.51% | -0.48% | -0.63% | 107,577,700 | 962,113,000 | 140% | 8.94 | -5.33% | 9.22 | -0.86% | 9.15 | 0.06% | 8.96 | 0.30% | 1.00% |  |
| 2020-01-08 | 9.51 | 9.63 | 9.15 | 9.52 | 4.39% | 0.78% | 6.62% | 163,700,900 | 1,546,383,000 | 253% | 9.45 | 3.84% | 9.30 | 2.53% | 9.15 | 2.24% | 8.93 | 2.21% | 1.00% | |
| 2020-01-07 | 9.13 | 9.16 | 9.02 | 9.12 | -2.98% | 0.25% | 4.40% | 72,941,700 | 663,556,000 | 139% | 9.10 | -1.41% | 9.07 | 1.00% | 8.95 | 1.11% | 8.74 | 0.96% | 0.79% | |
| 2020-01-06 | 9.16 | 9.48 | 9.04 | 9.40 | 6.82% | 1.87% | 8.63% | 153,926,000 | 1,420,243,000 | 330% | 9.23 | 5.90% | 8.98 | 4.47% | 8.85 | 4.20% | 8.65 | 3.25% | 0.72% | |
| 2020-01-03 | 8.55 | 8.83 | 8.51 | 8.80 | 3.41% | 1.00% | 5.00% | 76,865,000 | 669,709,000 | 216% | 8.71 | 2.70% | 8.59 | 2.06% | 8.49 | 1.53% | 8.38 | 1.17% | 0.41% | |
| 2020-01-02 | 8.45 | 8.53 | 8.42 | 8.51 | 0.35% | 0.31% | 2.73% | 37,202,800 | 315,637,000 | 118% | 8.48 | 0.32% | 8.42 | 0.72% | 8.36 | 0.59% | 8.28 | 0.47% | 0.31% | |
| 2019-12-31 | 8.40 | 8.53 | 8.34 | 8.48 | 1.44% | 0.27% | 2.85% | 39,037,200 | 330,151,000 | 121% | 8.46 | 1.77% | 8.36 | 0.82% | 8.31 | 0.74% | 8.25 | 0.55% | 0.26% | |
| 2019-12-30 | 8.28 | 8.36 | 8.22 | 8.36 | 0.97% | 0.60% | 1.95% | 35,687,300 | 296,565,000 | 108% | 8.31 | -0.11% | 8.29 | 0.35% | 8.25 | 0.39% | 8.20 | 0.42% | 0.22% | |
| 2019-12-27 | 8.24 | 8.41 | 8.22 | 8.28 | 1.10% | -0.47% | 1.40% | 53,173,900 | 442,373,000 | 165% | 8.32 | 1.46% | 8.26 | 1.00% | 8.22 | 0.58% | 8.17 | 0.57% | 0.19% | |
| 2019-12-26 | 8.16 | 8.24 | 8.14 | 8.19 | 0.00% | -0.11% | 0.86% | 23,890,900 | 195,875,000 | 79% | 8.20 | -0.07% | 8.18 | 0.25% | 8.17 | 0.04% | 8.12 | 0.15% | 0.14% | |
| 2019-12-25 | 8.25 | 8.29 | 8.16 | 8.19 | 0.37% | -0.18% | 1.01% | 26,779,400 | 219,728,000 | 88% | 8.21 | 0.86% | 8.16 | 0.05% | 8.17 | 0.11% | 8.11 | 0.21% | 0.13% | |
| 2019-12-24 | 8.13 | 8.19 | 8.08 | 8.16 | 0.49% | 0.31% | 0.85% | 25,469,900 | 207,198,000 | 82% | 8.14 | -0.03% | 8.16 | -0.17% | 8.16 | 0.18% | 8.09 | 0.17% | 0.11% | |
| 2019-12-23 | 8.17 | 8.21 | 8.08 | 8.12 | -0.85% | -0.21% | 0.53% | 24,884,500 | 202,495,000 | 81% | 8.14 | -0.68% | 8.17 | -0.07% | 8.15 | 0.36% | 8.08 | 0.21% | 0.09% | |
| 2019-12-20 | 8.17 | 8.22 | 8.15 | 8.19 | 0.24% | -0.04% | 1.61% | 26,866,800 | 220,122,000 | 87% | 8.19 | 0.18% | 8.18 | 0.47% | 8.12 | 0.46% | 8.06 | 0.17% | 0.06% | |
| 2019-12-19 | 8.16 | 8.25 | 8.13 | 8.17 | -0.49% | -0.10% | 1.54% | 28,805,200 | 235,567,000 | 92% | 8.18 | 0.18% | 8.14 | 0.64% | 8.08 | 0.27% | 8.05 | 0.14% | 0.05% | |
| 2019-12-18 | 8.12 | 8.22 | 8.08 | 8.21 | 0.74% | 0.58% | 2.18% | 43,827,600 | 357,783,000 | 136% | 8.16 | 0.97% | 8.09 | 0.85% | 8.06 | 0.45% | 8.04 | -0.01% | 0.05% | |
| 2019-12-17 | 8.00 | 8.16 | 7.98 | 8.15 | 1.49% | 0.80% | 1.42% | 42,511,400 | 343,711,000 | 126% | 8.09 | 1.32% | 8.02 | 0.33% | 8.02 | 0.38% | 8.04 | 0.18% | 0.12% | |
| 2019-12-16 | 7.99 | 8.04 | 7.93 | 8.03 | 0.25% | 0.63% | 0.10% | 31,886,800 | 254,452,000 | 101% | 7.98 | 0.29% | 7.99 | -0.21% | 7.99 | 0.08% | 8.02 | 0.09% | 0.12% | |
| 2019-12-13 | 7.93 | 8.02 | 7.89 | 8.01 | -0.25% | 0.67% | -0.06% | 27,276,000 | 217,043,000 | 91% | 7.96 | -1.06% | 8.01 | -0.01% | 7.99 | -0.19% | 8.02 | 0.05% | 0.10% | |
| 2019-12-12 | 8.10 | 8.13 | 8.00 | 8.03 | 0.00% | -0.15% | 0.24% | 26,320,100 | 211,676,000 | 92% | 8.04 | 0.21% | 8.01 | 0.39% | 8.00 | -0.08% | 8.01 | 0.05% | 0.10% | | |
|
