- 最近访问股
- 我的自选股
每日必读行情走势公司资料财务报表财务数据财务分析个股资料
发行与分配财务与公告资本运作重大事项相关专题相关资讯选股工具浏览工具| 中金黄金(600489)2008年3季度历史交易 | ||||||
|---|---|---|---|---|---|---|
日期 |
开盘价 |
最高价 |
收盘价 |
最低价 |
交易量(手) |
交易金额(万元) |
26.400 |
26.660 |
26.080 |
26.060 |
23644.710 |
6234.630 |
|
27.000 |
28.200 |
27.690 |
26.400 |
30254.530 |
8219.258 |
|
28.980 |
28.980 |
27.140 |
26.990 |
37361.090 |
10253.092 |
|
29.000 |
29.880 |
29.150 |
28.800 |
15804.520 |
4628.681 |
|
31.000 |
31.000 |
30.470 |
30.030 |
12306.630 |
3754.897 |
|
30.700 |
31.780 |
31.400 |
30.500 |
16097.940 |
5040.201 |
|
30.200 |
31.170 |
30.770 |
30.000 |
16669.210 |
5098.358 |
|
29.510 |
30.400 |
30.090 |
29.200 |
16720.990 |
5013.580 |
|
30.810 |
31.000 |
29.520 |
29.410 |
22071.920 |
6627.955 |
|
32.300 |
32.300 |
31.700 |
30.500 |
22166.970 |
7018.415 |
|
33.200 |
33.800 |
33.210 |
32.500 |
34593.720 |
11481.899 |
|
32.700 |
33.050 |
32.500 |
31.800 |
31943.270 |
10338.953 |
|
30.470 |
32.960 |
32.960 |
29.910 |
47482.600 |
15110.732 |
|
29.690 |
30.250 |
29.960 |
28.890 |
34365.580 |
10184.066 |
|
33.080 |
33.080 |
29.980 |
29.890 |
31035.110 |
9604.827 |
|
32.980 |
33.900 |
33.080 |
31.860 |
32622.570 |
10765.833 |
|
35.110 |
35.900 |
34.630 |
33.900 |
30764.490 |
10724.413 |
|
33.880 |
35.380 |
35.170 |
32.300 |
43510.880 |
14609.330 |
|
34.000 |
35.490 |
34.550 |
33.500 |
36960.730 |
12643.169 |
|
39.800 |
40.000 |
36.940 |
36.890 |
22896.910 |
8757.799 |
|
41.500 |
42.060 |
40.990 |
40.600 |
17741.210 |
7318.874 |
|
41.550 |
42.380 |
42.150 |
40.900 |
19756.870 |
8221.221 |
|
42.980 |
43.400 |
42.220 |
40.850 |
35731.660 |
14902.454 |
|
45.700 |
45.990 |
43.680 |
43.430 |
19170.350 |
8558.837 |
|
46.000 |
47.830 |
46.820 |
45.060 |
23152.150 |
10881.045 |
|
46.650 |
47.220 |
46.150 |
43.600 |
29307.520 |
13286.502 |
|
48.750 |
49.180 |
46.600 |
46.400 |
26722.460 |
12574.051 |
|
49.800 |
50.230 |
48.740 |
48.500 |
22576.860 |
11131.345 |
|
50.000 |
51.600 |
50.620 |
49.680 |
25958.590 |
13177.069 |
|
51.150 |
51.800 |
50.560 |
49.010 |
45045.760 |
22477.478 |
|
51.030 |
51.480 |
50.930 |
50.600 |
24057.690 |
12246.164 |
|
50.120 |
52.050 |
51.600 |
50.010 |
25024.300 |
12805.196 |
|
51.500 |
52.490 |
52.060 |
50.600 |
26900.340 |
13860.288 |
|
51.980 |
54.100 |
53.270 |
51.980 |
23208.700 |
12361.122 |
|
49.900 |
51.980 |
51.670 |
49.000 |
19156.610 |
9773.336 |
|
48.000 |
50.500 |
50.260 |
48.000 |
22237.380 |
10926.293 |
|
50.000 |
51.000 |
48.560 |
48.030 |
34087.660 |
16853.953 |
|
53.860 |
53.860 |
50.360 |
49.620 |
43384.150 |
22307.381 |
|
58.080 |
58.970 |
55.120 |
54.680 |
47161.000 |
26683.405 |
|
55.500 |
57.850 |
56.480 |
55.180 |
46717.820 |
26370.549 |
|
53.310 |
54.990 |
53.690 |
53.020 |
39428.880 |
21279.932 |
|
52.880 |
54.300 |
52.340 |
52.000 |
39318.340 |
20890.251 |
|
50.510 |
54.100 |
53.170 |
49.680 |
60050.950 |
31015.655 |
|
50.000 |
51.800 |
51.190 |
49.750 |
39457.090 |
20101.180 |
|
49.980 |
52.280 |
50.630 |
49.020 |
41363.030 |
20827.087 |
|
50.020 |
51.440 |
50.310 |
49.680 |
28741.840 |
14535.169 |
|
49.600 |
53.310 |
51.960 |
48.010 |
48149.490 |
24731.440 |
|
49.010 |
51.230 |
49.910 |
48.400 |
35271.560 |
17616.492 |
|
48.510 |
49.380 |
48.120 |
47.000 |
30411.400 |
14549.867 |
|
