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

中金黄金(600489)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
2009-11-26 64.85 65.89 62.20 62.50 413977 26502992 -1.43 -2.24%
2009-11-25 60.55 65.00 60.45 63.93 451858 28437294 3.28 5.41%
2009-11-24 61.82 63.50 60.50 60.65 374912 23329914 -1.19 -1.92%
2009-11-23 61.15 62.18 61.00 61.84 261512 16161181 1.18 1.95%
2009-11-20 60.80 61.10 60.08 60.66 105006 6359007 -0.51 -0.83%
2009-11-19 60.53 62.25 60.16 61.17 175431 10752219 0.83 1.38%
2009-11-18 60.70 60.89 60.00 60.34 103482 6239654 -0.35 -0.58%
2009-11-17 62.00 62.30 60.58 60.69 145129 8867937 -0.41 -0.67%
2009-11-16 60.60 61.57 60.20 61.10 182475 11112165 1.29 2.16%
2009-11-13 60.00 60.00 59.00 59.81 152660 9072100 -1.36 -2.22%
2009-11-12 61.50 61.99 60.50 61.17 139361 8505056 0.55 0.91%
2009-11-11 61.00 61.85 60.35 60.62 141130 8606346 0.03 0.05%
2009-11-10 63.00 63.00 60.50 60.59 276346 16942364 -2.09 -3.33%
2009-11-09 60.51 64.65 60.01 62.68 393943 24515852 2.75 4.59%
2009-11-06 59.90 60.38 59.12 59.93 157784 9428234 0.46 0.77%
2009-11-05 60.50 60.55 58.84 59.47 132543 7894382 0.13 0.22%
2009-11-04 60.60 61.99 59.06 59.34 187431 11293311 1.04 1.78%
2009-11-03 58.40 59.50 58.05 58.30 152425 8973174 1.30 2.28%
2009-11-02 55.10 57.01 54.24 57.00 107249 6004967 0.72 1.28%
2009-10-30 56.90 57.50 55.80 56.28 110626 6272773 1.13 2.05%
2009-10-29 55.70 55.70 55.00 55.15 129512 7157210 -1.76 -3.09%
2009-10-27 57.88 57.95 56.81 56.91 184486 10580978 -2.26 -3.82%
2009-10-26 59.49 59.50 58.88 59.17 109343 6467115 -0.92 -1.53%
2009-10-23 59.22 60.53 59.22 60.09 130251 7821542 0.91 1.54%
2009-10-22 60.00 60.65 59.00 59.18 123102 7358108 -0.50 -0.84%
2009-10-21 60.44 60.50 59.40 59.68 161733 9702149 -1.90 -3.08%
2009-10-20 61.55 62.13 60.76 61.58 230613 14192739 0.62 1.02%
2009-10-19 58.85 61.53 58.09 60.96 209110 12562019 1.65 2.78%
2009-10-16 58.10 60.09 57.50 59.31 175483 10359508 0.35 0.59%
2009-10-15 60.35 60.50 58.90 58.96 160497 9565247 -1.55 -2.56%
2009-10-14 61.81 62.11 60.31 60.51 217684 13334123 -0.19 -0.31%
2009-10-13 60.90 61.15 58.82 60.70 216352 13033279 0.01 0.02%
2009-10-12 63.00 63.00 60.12 60.69 374372 22995640 1.01 1.69%
2009-10-09 59.68 59.68 59.68 59.68 67108 4005049 5.43 10.01%
2009-09-30 53.30 55.28 53.30 54.25 152422 8276601 1.90 3.63%
2009-09-29 51.70 53.00 51.08 52.35 128137 6684101 0.88 1.71%
2009-09-28 54.50 55.32 51.01 51.47 156768 8344974 -3.13 -5.73%
2009-09-25 54.90 55.49 54.00 54.60 182647 10014920 -2.90 -5.04%
2009-09-24 56.80 58.15 55.45 57.50 190679 10820207 -0.64 -1.10%
2009-09-23 61.50 62.10 57.40 58.14 294533 17677344 -2.24 -3.71%
N 2009-09-22 56.97 62.50 56.50 60.38 344032 20603344 3.11 5.43%
2009-09-21 57.50 57.50 55.40 57.27 225330 12721680 -1.75 -2.96%
N 2009-09-18 61.00 61.61 58.08 59.02 307231 18549068 -3.84 -6.11%
N 2009-09-17 63.50 64.53 62.01 62.86 528073 33365560 -0.43 -0.68%
2009-09-16 58.78 63.69 58.29 63.29 618948 37961360 5.39 9.31%
2009-09-15 57.90 58.98 56.83 57.90 190185 10988345 -0.30 -0.52%
N 2009-09-14 59.93 60.21 58.00 58.20 228894 13480576 -0.01 -0.02%
2009-09-11 56.80 60.45 56.22 58.21 267337 15692312 1.17 2.05%
N 2009-09-10 57.50 58.79 56.55 57.04 226488 13008920 -1.98 -3.35%
2009-09-09 60.33 61.46 58.01 59.02 413219 24784522 -0.97 -1.62%
2009-09-08 56.65 60.71 54.89 59.99 454580 26108730 3.25 5.73%
2009-09-07 54.90 58.00 53.40 56.74 398515 22167096 2.62 4.84%
2009-09-04 54.58 56.98 53.55 54.12 482129 26659112 1.81 3.46%
2009-09-03 50.39 52.31 50.39 52.31 395859 20504710 4.76 10.01%
2009-09-02 47.30 48.49 46.41 47.55 119989 5677648 0.03 0.06%
2009-09-01 48.02 49.10 45.80 47.52 207511 9851583 -2.51 -5.02%
N 2009-08-31 52.05 53.55 49.89 50.03 289477 15077635 -1.48 -2.87%
N 2009-08-28 49.82 53.38 49.56 51.51 327130 17042200 1.71 3.43%
N 2009-08-27 49.99 50.37 49.34 49.80 130867 6509536 -0.91 -1.79%
N 2009-08-26 49.90 51.49 49.21 50.71 120105 6090368 0.65 1.30%
2009-08-25 51.00 51.41 48.93 50.06 169492 8470007 -2.34 -4.47%
2009-08-24 52.80 53.28 51.79 52.40 179658 9433356 0.83 1.61%
2009-08-21 50.80 51.78 50.12 51.57 178244 9112867 -0.03 -0.06%
N 2009-08-20 50.00 52.30 49.99 51.60 231995 11929134 2.08 4.20%
2009-08-19 52.40 52.40 48.80 49.52 191295 9631603 -2.88 -5.50%
N 2009-08-18 48.80 53.90 47.40 52.40 236152 11811521 2.99 6.05%
2009-08-17 53.00 53.00 49.41 49.41 231373 11770529 -5.49 -10.00%
2009-08-14 57.11 57.50 54.68 54.90 156103 8722021 -2.05 -3.60%
2009-08-13 55.06 57.40 54.43 56.95 192462 10763875 1.72 3.11%
2009-08-12 58.90 58.90 54.20 55.23 202628 11462033 -4.06 -6.85%
2009-08-11 59.70 60.01 57.21 59.29 164187 9625042 -0.66 -1.10%
N 2009-08-10 60.90 61.59 58.81 59.95 185243 11101240 -0.76 -1.25%
2009-08-07 62.30 62.99 60.50 60.71 184295 11371792 -1.76 -2.82%
2009-08-06 63.35 63.70 62.00 62.47 227567 14252056 -2.41 -3.71%
2009-08-05 64.29 66.90 63.66 64.88 377451 24680644 1.39 2.19%
2009-08-04 64.40 64.50 61.73 63.49 238058 14972011 -0.49 -0.77%
2009-08-03 64.98 65.50 63.70 63.98 281270 18165724 0.62 0.98%
2009-07-31 62.88 63.98 61.61 63.36 292291 18397214 1.35 2.18%
2009-07-30 61.95 63.08 59.18 62.01 363872 22221100 -0.33 -0.53%
2009-07-29 66.20 66.20 60.99 62.34 440758 28178286 -5.41 -7.99%
N 2009-07-28 69.11 70.79 66.50 67.75 645538 44529868 -1.08 -1.57%
N 2009-07-27 62.10 68.83 61.70 68.83 755968 49825844 6.27 10.02%
N 2009-07-24 63.50 63.80 61.60 62.56 265520 16546274 -0.90 -1.42%
2009-07-23 64.75 65.20 63.00 63.46 200655 12762909 -0.69 -1.08%
N 2009-07-22 64.00 64.88 63.50 64.15 251378 16075520 -0.42 -0.65%
N 2009-07-21 66.00 66.99 64.50 64.57 332900 21752872 -0.11 -0.17%
N 2009-07-20 63.21 65.50 63.21 64.68 337419 21781422 1.54 2.44%
2009-07-17 62.90 63.97 62.20 63.14 204715 12879631 -0.60 -0.94%
N 2009-07-16 65.80 66.65 63.18 63.74 382928 24978506 -0.64 -0.99%
N 2009-07-15 62.52 64.46 61.78 64.38 398162 25173976 2.30 3.71%
2009-07-14 61.78 62.65 61.50 62.08 184094 11403482 0.96 1.57%
2009-07-13 61.95 61.99 61.00 61.12 233796 14316729 -1.42 -2.27%
2009-07-10 63.00 64.10 62.10 62.54 253328 15999214 0.09 0.14%
2009-07-09 62.00 62.60 61.50 62.45 312658 19367198 -0.54 -0.86%
2009-07-08 61.46 64.31 61.00 62.99 332222 21072614 0.99 1.60%
2009-07-07 63.00 63.55 61.55 62.00 305146 19060282 -1.65 -2.59%
2009-07-06 63.00 64.99 62.00 63.65 310690 19758286 0.03 0.05%
N 2009-07-03 63.70 64.61 63.00 63.62 353128 22470260 -1.32 -2.03%
N 2009-07-02 65.50 67.30 64.41 64.94 483954 31775304 0.13 0.20%
N 2009-07-01 63.90 67.40 62.88 64.81 614155 39990344 -1.07 -1.62%
N 2009-06-30 61.40 66.96 59.01 65.88 728337 46518520 4.46 7.26%
N 2009-06-29 63.90 64.80 59.00 61.42 615920 38091032 -3.18 -4.92%
N 2009-06-26 65.45 66.00 62.80 64.60 406359 26054666 0.20 0.31%
N 2009-06-25 64.85 66.00 62.00 64.40 699296 44822292 2.12 3.40%
2009-06-24 57.50 62.28 57.50 62.28 538946 32643916 5.66 10.00%
N 2009-06-23 54.50 57.50 54.00 56.62 582674 32639006 0.51 0.91%
N 2009-06-22 51.02 56.12 51.00 56.11 600674 32794360 5.10 10.00%
N 2009-06-19 51.49 51.98 50.30 51.01 334350 17034956 -1.01 -1.94%
2009-06-18 51.00 53.17 49.88 52.02 591217 30590196 1.40 2.77%
N 2009-06-17 48.38 52.07 47.01 50.62 794772 40097796 3.28 6.93%
N 2009-06-16 42.56 47.34 42.50 47.34 510799 23445808 4.30 9.99%
2009-06-15 42.30 44.18 42.30 43.04 290781 12529575 -1.88 -4.18%
2009-06-12 47.00 47.50 44.18 44.92 399443 18184372 -2.03 -4.32%
2009-06-11 48.00 48.58 46.85 46.95 228361 10846091 -1.75 -3.59%
N 2009-06-10 48.60 49.50 47.40 48.70 352252 17018296 0.69 1.44%
N 2009-06-09 47.49 48.70 45.41 48.01 467237 21985484 -0.28 -0.58%
N 2009-06-08 45.58 50.50 44.70 48.29 902327 43315104 1.74 3.74%
N 2009-06-05 44.75 46.55 44.75 46.55 203574 9417358 -46.85 -50.16%
2009-06-04 90.60 96.45 88.58 93.40 219461 20255480 0.36 0.39%
2009-06-03 86.38 93.04 86.10 93.04 172221 15425986 8.46 10.00%
N 2009-06-02 83.49 87.50 82.20 84.58 209208 17885918 0.57 0.68%
2009-06-01 80.38 84.40 78.88 84.01 190056 15610661 7.28 9.49%
N 2009-05-27 72.80 77.18 71.32 76.73 172169 12815256 6.52 9.29%
N 2009-05-26 72.70 73.46 70.12 70.21 102074 7281486 -2.77 -3.80%