证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

国金证券(600109)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 24.00 24.40 23.50 24.28 158336 3802528 0.17 0.70%
2009-11-24 25.01 25.57 24.00 24.11 255821 6366181 -0.80 -3.21%
2009-11-23 24.78 25.10 24.61 24.91 152759 3787069 -0.10 -0.40%
2009-11-20 24.38 25.60 24.00 25.01 263505 6549662 0.62 2.54%
2009-11-19 24.28 24.60 24.12 24.39 110371 2685887 0.19 0.79%
2009-11-18 24.27 24.47 24.00 24.20 111659 2702752 -0.05 -0.21%
2009-11-17 24.65 24.66 24.11 24.25 156325 3796163 -0.42 -1.70%
2009-11-16 23.93 24.73 23.93 24.67 209677 5147878 0.74 3.09%
2009-11-13 24.10 24.10 23.29 23.93 160967 3814671 -0.18 -0.75%
2009-11-12 24.25 24.73 24.02 24.11 256770 6235324 -0.35 -1.43%
2009-11-11 23.40 24.75 23.30 24.46 362805 8733400 1.35 5.84%
2009-11-10 23.65 23.75 23.10 23.11 127322 2972495 -0.40 -1.70%
2009-11-09 22.90 23.55 22.80 23.51 121902 2823057 0.52 2.26%
2009-11-06 23.32 23.46 22.91 22.99 119102 2757625 -0.10 -0.43%
2009-11-05 22.95 23.32 22.60 23.09 124932 2867250 0.09 0.39%
2009-11-04 22.85 23.38 22.69 23.00 145571 3352776 -0.03 -0.13%
2009-11-03 22.50 23.36 22.39 23.03 178359 4110585 0.55 2.45%
2009-11-02 21.00 22.68 20.80 22.48 133880 2918900 0.49 2.23%
2009-10-30 22.60 22.89 21.95 21.99 137749 3090566 -0.32 -1.43%
2009-10-29 22.50 22.66 22.00 22.31 143075 3199261 -0.82 -3.54%
2009-10-28 21.73 23.39 21.71 23.13 213212 4815265 1.17 5.33%
2009-10-27 22.80 22.80 21.90 21.96 154998 3457815 -1.16 -5.02%
2009-10-26 23.65 23.69 22.95 23.12 148018 3425904 -0.51 -2.16%
2009-10-23 23.63 24.08 23.35 23.63 234284 5546130 -0.02 -0.09%
2009-10-22 22.60 24.20 22.38 23.65 339485 7955855 0.78 3.41%
2009-10-21 21.70 23.80 21.40 22.87 300463 6828012 1.23 5.68%
2009-10-20 21.45 21.66 21.10 21.64 133668 2863513 0.35 1.64%
2009-10-19 20.87 21.30 20.60 21.29 96636 2037763 0.60 2.90%
2009-10-16 20.66 20.88 20.30 20.69 81792 1678971 -0.17 -0.81%
2009-10-15 20.82 21.66 20.82 20.86 114331 2420940 0.42 2.06%
2009-10-14 20.19 20.90 20.11 20.44 93839 1928100 0.24 1.19%
2009-10-13 19.90 20.23 19.63 20.20 49448 991675 0.31 1.56%
2009-10-12 20.25 20.40 19.84 19.89 56070 1123838 -0.30 -1.49%
2009-10-09 19.45 20.21 19.39 20.19 73508 1460300 1.16 6.10%
2009-09-30 18.98 19.19 18.80 19.03 49292 937731 0.36 1.93%
2009-09-29 18.99 19.31 18.30 18.67 46861 876444 -0.32 -1.69%
2009-09-28 19.72 20.07 18.84 18.99 47326 919469 -0.70 -3.56%
2009-09-25 20.12 20.19 19.50 19.69 50287 998912 -0.50 -2.48%
2009-09-24 19.60 20.49 19.00 20.19 86795 1711866 0.59 3.01%
2009-09-23 20.06 20.49 19.41 19.60 80816 1611337 -0.58 -2.87%
2009-09-22 20.89 21.28 20.12 20.18 68747 1423579 -0.81 -3.86%
N 2009-09-21 20.51 21.02 20.01 20.99 93158 1909875 -0.08 -0.38%
2009-09-18 22.27 22.35 20.80 21.07 139797 3053402 -0.92 -4.18%
N 2009-09-17 21.63 22.36 21.60 21.99 122589 2698670 0.36 1.66%
N 2009-09-16 21.89 21.98 21.25 21.63 147680 3189808 -0.58 -2.61%
N 2009-09-15 22.51 22.51 21.90 22.21 182314 4045951 -0.31 -1.38%
2009-09-14 21.45 22.99 21.38 22.52 236259 5190914 1.07 4.99%
N 2009-09-11 21.24 21.68 21.00 21.45 190642 4083192 0.32 1.51%
2009-09-10 20.97 21.40 20.78 21.13 212677 4479283 -0.50 -2.31%
N 2009-09-09 19.88 21.63 19.88 21.63 399224 8538917 1.97 10.02%
N 2009-09-08 19.25 19.70 18.80 19.66 114244 2212436 0.32 1.66%
N 2009-09-07 19.32 19.69 19.13 19.34 103606 2011905 0.20 1.04%
N 2009-09-04 19.00 19.38 18.85 19.14 99671 1908784 0.00 0.00%
N 2009-09-03 17.91 19.23 17.91 19.14 110498 2075865 1.16 6.45%
N 2009-09-02 17.97 18.20 17.68 17.98 51649 926389 0.01 0.06%
N 2009-09-01 17.61 18.32 17.48 17.97 68142 1224942 0.33 1.87%
N 2009-08-31 19.35 19.35 17.60 17.64 90646 1665043 -1.84 -9.45%
N 2009-08-28 20.19 20.26 19.40 19.48 71835 1412718 -0.74 -3.66%
N 2009-08-27 19.80 20.65 19.68 20.22 106095 2144995 0.24 1.20%
N 2009-08-26 19.20 20.20 18.83 19.98 91012 1797671 0.68 3.52%
N 2009-08-25 20.11 20.33 18.81 19.30 119195 2331747 -1.01 -4.97%
N 2009-08-24 20.25 20.36 19.88 20.31 100690 2032073 0.15 0.74%
2009-08-21 19.98 20.27 19.50 20.16 108700 2170047 0.15 0.75%
N 2009-08-20 19.49 20.10 19.28 20.01 113002 2238547 0.61 3.14%
N 2009-08-19 21.30 21.50 19.40 19.40 122042 2480981 -2.18 -10.10%
N 2009-08-18 22.10 22.49 20.75 21.58 165945 3541067 -1.52 -6.58%
N 2009-08-17 22.00 23.49 21.90 23.10 224122 5105974 0.59 2.62%
N 2009-08-14 22.41 22.97 21.79 22.51 117225 2624377 -0.12 -0.53%
N 2009-08-13 22.20 22.78 21.71 22.63 110153 2452316 0.42 1.89%
N 2009-08-12 23.40 23.53 22.06 22.21 102395 2333273 -1.43 -6.05%
N 2009-08-11 23.51 23.67 23.21 23.64 90128 2111348 0.19 0.81%
N 2009-08-10 24.13 24.38 22.97 23.45 159415 3756722 -0.45 -1.88%
N 2009-08-07 24.90 25.18 23.80 23.90 181886 4462237 -1.16 -4.63%
N 2009-08-06 25.50 25.74 24.59 25.06 118714 2978332 -0.75 -2.91%
N 2009-08-05 26.04 26.31 25.50 25.81 122850 3172261 -0.22 -0.84%
N 2009-08-04 26.78 26.88 25.71 26.03 148752 3885888 -0.62 -2.33%
N 2009-08-03 26.53 26.99 26.28 26.65 158700 4219010 0.21 0.79%
N 2009-07-31 26.00 26.66 25.46 26.44 215969 5612264 0.51 1.97%
N 2009-07-30 25.68 26.35 25.10 25.93 173721 4470470 0.33 1.29%
N 2009-07-29 27.04 27.75 24.29 25.60 295654 7901607 -1.37 -5.08%
N 2009-07-28 27.08 27.20 26.46 26.97 205786 5510024 -0.09 -0.33%
N 2009-07-27 27.28 27.49 26.77 27.06 245973 6670999 0.34 1.27%
N 2009-07-24 26.80 27.37 26.00 26.72 240079 6445939 0.08 0.30%
N 2009-07-23 26.92 27.08 26.50 26.64 162213 4340284 -0.33 -1.22%
N 2009-07-22 26.19 27.11 25.97 26.97 267310 7109418 0.70 2.67%
2009-07-21 26.10 27.33 26.10 26.27 264436 7067418 0.38 1.47%
N 2009-07-20 25.81 26.02 25.56 25.89 154457 3988851 0.12 0.47%
N 2009-07-17 26.10 26.18 25.56 25.77 150762 3896849 -0.30 -1.15%
N 2009-07-16 26.40 26.77 26.00 26.07 223152 5888312 -0.21 -0.80%
N 2009-07-15 26.55 26.86 26.09 26.28 219457 5788318 -0.31 -1.17%
N 2009-07-14 25.56 26.75 25.41 26.59 287497 7532145 0.52 2.00%
N 2009-07-10 26.25 26.50 25.80 26.07 201989 5280927 -0.20 -0.76%
2009-07-09 26.40 26.76 26.00 26.27 243139 6393980 0.02 0.08%
N 2009-07-08 24.97 26.46 24.70 26.25 282156 7191398 1.07 4.25%
N 2009-07-07 25.30 25.98 24.85 25.18 276426 7009324 -0.15 -0.59%
N 2009-07-06 24.30 26.35 24.30 25.33 433185 10963569 1.08 4.45%
N 2009-07-03 23.16 24.67 22.86 24.25 350314 8351260 0.95 4.08%
N 2009-07-02 23.50 23.76 23.07 23.30 270004 6301610 -0.13 -0.56%
N 2009-07-01 22.24 23.99 22.02 23.43 354749 8170150 1.14 5.11%
N 2009-06-30 22.46 22.90 21.80 22.29 198483 4420932 -0.15 -0.67%
2009-06-29 22.70 23.15 22.29 22.44 172431 3925593 -0.15 -0.66%
N 2009-06-26 22.70 23.20 22.45 22.59 194077 4400789 -0.37 -1.61%
N 2009-06-25 22.59 24.30 22.40 22.96 485135 11294460 0.35 1.55%
N 2009-06-24 22.08 22.65 21.68 22.61 277283 6179575 0.30 1.34%
N 2009-06-23 21.82 22.71 21.36 22.31 290436 6371733 0.16 0.72%
N 2009-06-22 22.59 23.18 21.82 22.15 525067 11751962 0.69 3.21%
N 2009-06-19 19.54 21.46 19.52 21.46 476188 10078956 1.95 9.99%
N 2009-06-18 19.44 19.70 19.30 19.51 127280 2486464 0.12 0.62%
2009-06-17 19.30 19.44 18.97 19.39 106313 2040503 0.04 0.21%
2009-06-16 19.09 19.49 18.90 19.35 126873 2448590 0.16 0.83%
N 2009-06-15 19.16 19.31 18.74 19.19 102866 1956260 0.15 0.79%
N 2009-06-12 19.61 19.85 18.85 19.04 143141 2766099 -0.57 -2.91%
N 2009-06-11 19.69 20.19 19.53 19.61 163569 3254616 -0.08 -0.41%
2009-06-10 20.20 20.21 19.62 19.69 172343 3423205 -0.32 -1.60%
N 2009-06-09 19.28 20.04 19.10 20.01 174865 3414480 0.73 3.79%
2009-06-08 19.80 19.85 19.08 19.28 190214 3694047 -0.71 -3.55%
2009-06-05 19.90 20.53 19.60 19.99 137506 2765071 -19.69 -49.62%
N 2009-06-04 39.98 41.47 39.60 39.68 166713 6727381 -0.05 -0.13%
2009-06-03 38.90 39.83 38.88 39.73 113584 4475669 0.92 2.37%
N 2009-06-02 39.03 39.20 38.55 38.81 84579 3285825 -0.12 -0.31%
N 2009-06-01 38.03 39.22 37.81 38.93 144058 5562295 1.67 4.48%
N 2009-05-27 37.26 37.37 36.57 37.26 58546 2169817 0.42 1.14%
2009-05-26 37.60 37.67 36.80 36.84 67134 2493295 -0.71 -1.89%
N 2009-05-25 35.40 37.98 35.30 37.55 126921 4718349 1.47 4.07%