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

紫金矿业(601899)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
2009-11-24 10.25 10.95 10.15 10.31 5373880 56553032 0.16 1.58%
2009-11-23 10.03 10.18 9.98 10.15 2193942 22201784 0.22 2.22%
2009-11-20 10.02 10.02 9.86 9.93 1318492 13096062 -0.09 -0.90%
2009-11-19 9.89 10.10 9.86 10.02 2125645 21220822 0.17 1.73%
2009-11-18 9.89 9.94 9.81 9.85 1180737 11632850 -0.04 -0.40%
2009-11-17 10.01 10.13 9.85 9.89 1800811 17929450 0.01 0.10%
2009-11-16 9.75 9.95 9.70 9.88 2093416 20608408 0.23 2.38%
2009-11-13 9.59 9.66 9.43 9.65 1382729 13208742 -0.08 -0.82%
2009-11-12 9.85 9.90 9.67 9.73 1071554 10467379 0.01 0.10%
2009-11-11 9.78 9.90 9.66 9.72 1111924 10846662 -0.03 -0.31%
2009-11-10 10.00 10.00 9.73 9.75 1966676 19314476 -0.16 -1.61%
2009-11-09 9.67 10.08 9.55 9.91 3170243 31174636 0.32 3.34%
2009-11-06 9.57 9.65 9.46 9.59 1605588 15348947 0.10 1.05%
2009-11-04 9.60 9.74 9.41 9.49 1526006 14579012 0.14 1.50%
2009-11-03 9.40 9.49 9.30 9.35 1212089 11379386 0.13 1.41%
2009-11-02 8.90 9.22 8.82 9.22 992850 8988274 0.12 1.32%
2009-10-30 9.18 9.29 9.07 9.10 817177 7479653 0.11 1.22%
2009-10-29 9.10 9.10 8.96 8.99 1036709 9344011 -0.28 -3.02%
2009-10-28 9.21 9.33 9.00 9.27 1198464 11000496 -0.02 -0.21%
2009-10-27 9.50 9.51 9.27 9.29 1576340 14801027 -0.42 -4.33%
2009-10-26 9.74 9.80 9.62 9.71 998363 9685685 -0.11 -1.12%
2009-10-23 9.75 9.91 9.72 9.82 1469724 14445119 0.07 0.72%
2009-10-22 9.75 9.93 9.69 9.75 1137755 11152688 0.04 0.41%
2009-10-21 9.73 9.88 9.69 9.71 1409463 13760840 -0.20 -2.02%
2009-10-20 9.73 9.99 9.56 9.91 2513708 24586374 0.31 3.23%
2009-10-19 9.42 9.65 9.25 9.60 1415732 13456819 0.18 1.91%
2009-10-16 9.34 9.50 9.28 9.42 1034840 9714667 0.01 0.11%
2009-10-15 9.57 9.64 9.35 9.41 1058226 10022738 -0.16 -1.67%
2009-10-14 9.73 9.80 9.52 9.57 1420037 13715994 -0.01 -0.10%
2009-10-13 9.43 9.59 9.37 9.58 1188573 11271741 0.15 1.59%
2009-10-12 9.80 9.80 9.34 9.43 2375797 22677114 0.09 0.96%
2009-10-09 9.34 9.34 9.34 9.34 457246 4270682 0.85 10.01%
2009-09-30 8.38 8.66 8.35 8.49 763807 6486478 0.20 2.41%
2009-09-29 8.24 8.43 8.14 8.29 744169 6163267 -0.05 -0.60%
2009-09-28 8.67 8.78 8.25 8.34 752327 6432168 -0.33 -3.81%
2009-09-25 8.60 8.78 8.53 8.67 936020 8110456 -0.25 -2.80%
N 2009-09-24 8.98 9.06 8.60 8.92 1103174 9775037 -0.18 -1.98%
2009-09-23 9.56 9.58 9.01 9.10 1185735 11029996 -0.34 -3.60%
N 2009-09-22 9.38 9.79 9.26 9.44 1349538 12838951 -0.01 -0.11%
N 2009-09-21 9.33 9.46 9.16 9.45 1444906 13429994 -0.18 -1.87%
N 2009-09-18 10.00 10.03 9.50 9.63 2160803 21199412 -0.51 -5.03%
N 2009-09-17 10.14 10.29 9.98 10.14 2978113 30078804 0.05 0.50%
N 2009-09-16 9.74 10.35 9.51 10.09 4029912 39890584 0.50 5.21%
N 2009-09-15 9.54 9.72 9.35 9.59 2180226 20787134 0.05 0.52%
N 2009-09-14 9.61 9.64 9.40 9.54 1985477 18922672 0.05 0.53%
N 2009-09-11 9.31 9.77 9.27 9.49 1800708 17207184 0.14 1.50%
N 2009-09-10 9.38 9.56 9.27 9.35 1373168 12921875 -0.25 -2.60%
N 2009-09-09 9.68 9.88 9.46 9.60 3172504 30692840 0.00 0.00%
N 2009-09-08 9.24 9.67 9.00 9.60 3219521 30059764 0.36 3.90%
2009-09-07 9.12 9.40 8.94 9.24 2478436 22732440 0.23 2.55%
2009-09-04 9.05 9.37 9.00 9.01 2981035 27313628 0.22 2.50%
N 2009-09-03 8.43 8.84 8.43 8.79 2430203 21085764 0.74 9.19%
2009-09-02 8.08 8.15 7.90 8.05 1155102 9278878 -0.06 -0.74%
2009-09-01 8.11 8.29 7.82 8.11 1054228 8501562 -0.14 -1.70%
2009-08-31 8.90 8.99 8.19 8.25 1684590 14568072 -0.62 -6.99%
N 2009-08-28 8.82 9.16 8.78 8.87 1826893 16382315 0.09 1.02%
N 2009-08-27 8.69 8.88 8.60 8.78 929901 8147648 0.00 0.00%
2009-08-26 8.60 8.86 8.49 8.78 956033 8372970 0.14 1.62%
2009-08-25 8.90 8.90 8.40 8.64 1387785 12004364 -0.42 -4.64%
2009-08-24 9.08 9.14 8.91 9.06 1676616 15182031 0.06 0.67%
N 2009-08-21 8.56 9.01 8.46 9.00 1688311 14717687 0.35 4.05%
2009-08-20 8.45 8.72 8.30 8.65 1619597 13842250 0.29 3.47%
N 2009-08-19 8.98 9.00 8.26 8.36 1642392 14155745 -0.66 -7.32%
2009-08-18 8.60 9.20 8.47 9.02 1678038 14743048 0.26 2.97%
2009-08-17 9.41 9.41 8.75 8.76 2111008 19043430 -0.96 -9.88%
2009-08-14 10.13 10.13 9.70 9.72 1313042 12966330 -0.37 -3.67%
2009-08-13 9.90 10.15 9.61 10.09 1544092 15302789 0.19 1.92%
N 2009-08-12 10.40 10.41 9.86 9.90 1506529 15215238 -0.52 -4.99%
N 2009-08-11 10.40 10.43 10.19 10.42 1079960 11140975 0.01 0.10%
N 2009-08-10 10.55 10.61 10.21 10.41 1561282 16223726 -0.03 -0.29%
N 2009-08-07 10.85 10.91 10.36 10.44 2295414 24358900 -0.47 -4.31%
N 2009-08-06 11.06 11.17 10.66 10.91 2177118 23800292 -0.47 -4.13%
2009-08-05 11.40 11.63 11.19 11.38 2590481 29576556 0.11 0.98%
2009-08-04 11.29 11.45 11.03 11.27 2395909 26902694 0.05 0.45%
2009-08-03 11.35 11.45 11.16 11.22 2712821 30615392 0.11 0.99%
N 2009-07-31 10.83 11.18 10.70 11.11 2574572 28165212 0.38 3.54%
N 2009-07-30 10.80 11.00 10.23 10.73 2840136 30136252 -0.14 -1.29%
2009-07-29 11.59 11.75 10.67 10.87 4043003 45492080 -0.99 -8.35%
N 2009-07-28 11.88 12.17 11.65 11.86 4609532 54859160 -0.14 -1.17%
N 2009-07-27 11.25 12.29 11.00 12.00 7454096 86842000 0.81 7.24%
N 2009-07-24 11.36 11.45 10.81 11.19 3155615 35178296 -0.19 -1.67%
N 2009-07-23 11.34 11.70 11.25 11.38 2253493 25764612 0.09 0.80%
2009-07-22 11.14 11.45 11.03 11.29 2541044 28749996 0.04 0.36%
2009-07-21 11.65 11.81 11.11 11.25 3739381 42713936 -0.28 -2.43%
N 2009-07-20 10.97 11.56 10.87 11.53 5237319 58927848 0.72 6.66%
2009-07-17 10.59 10.89 10.55 10.81 2613426 27989912 0.13 1.22%
2009-07-16 10.93 11.07 10.66 10.68 3259136 35483776 -0.10 -0.93%
2009-07-15 10.64 10.78 10.49 10.78 3643948 38692488 0.17 1.60%
N 2009-07-14 10.56 10.67 10.42 10.61 2350628 24805340 0.09 0.86%
N 2009-07-13 10.70 10.83 10.49 10.52 4618878 48920180 -0.58 -5.22%
N 2009-07-10 11.18 11.96 11.06 11.10 6787249 77529192 0.04 0.36%
2009-07-09 10.79 11.07 10.68 11.06 4031727 44135352 0.17 1.56%
2009-07-08 10.60 11.07 10.57 10.89 3902606 42465716 0.11 1.02%
2009-07-07 10.52 11.04 10.41 10.78 4109208 44238160 0.14 1.32%
N 2009-07-06 10.68 10.74 10.34 10.64 3057929 32273616 0.00 0.00%
N 2009-07-03 10.50 10.74 10.50 10.64 3368742 35708020 -0.15 -1.39%
N 2009-07-02 10.15 11.06 10.14 10.79 6650378 70691552 0.74 7.36%
N 2009-07-01 10.01 10.21 9.95 10.05 3005011 30210760 -0.15 -1.47%
2009-06-30 9.95 10.47 9.80 10.20 4389797 44598520 0.26 2.62%
2009-06-29 9.95 10.06 9.70 9.94 2725536 27068916 0.00 0.00%
N 2009-06-26 10.02 10.07 9.81 9.94 2356269 23389030 -0.02 -0.20%
N 2009-06-25 10.12 10.12 9.76 9.96 3948889 39138016 -0.07 -0.70%
2009-06-24 9.38 10.07 9.38 10.03 5168694 50786984 0.66 7.04%
N 2009-06-23 9.30 9.48 9.24 9.37 1654363 15438791 -0.13 -1.37%
N 2009-06-22 9.40 9.57 9.37 9.50 2206308 20943804 0.17 1.82%
2009-06-19 9.39 9.39 9.23 9.33 1378319 12816724 -0.10 -1.06%
N 2009-06-18 9.49 9.55 9.32 9.43 2131776 20009082 -0.02 -0.21%
N 2009-06-17 9.36 9.69 9.16 9.45 2873884 27306592 0.02 0.21%
N 2009-06-16 9.03 9.55 9.01 9.43 2244030 20990160 0.26 2.83%
N 2009-06-15 9.13 9.22 8.97 9.17 2141101 19435040 -0.16 -1.72%
2009-06-12 9.55 9.66 9.20 9.33 1566205 14746036 -0.22 -2.30%
N 2009-06-11 9.71 9.75 9.52 9.55 1503639 14463196 -0.26 -2.65%
2009-06-10 9.81 9.88 9.62 9.81 1886848 18412312 0.10 1.03%
N 2009-06-09 9.79 9.86 9.42 9.71 2188764 20995764 -0.08 -0.82%
2009-06-08 9.84 10.07 9.60 9.79 3505792 34503344 -0.38 -3.74%
2009-06-05 10.21 10.51 10.10 10.17 5393214 55659044 0.18 1.80%
N 2009-06-04 10.02 10.15 9.79 9.99 3947834 39387136 -0.23 -2.25%
2009-06-03 10.00 10.30 9.80 10.22 4069308 40816248 0.30 3.02%
N 2009-06-02 9.72 10.22 9.72 9.92 5880554 58713272 0.49 5.20%
N 2009-06-01 8.73 9.43 8.73 9.43 5734839 53196832 0.86 10.04%
N 2009-05-27 8.58 8.67 8.46 8.57 1673147 14319386 -0.01 -0.12%
N 2009-05-26 8.68 8.78 8.56 8.58 1743387 15075673 -0.10 -1.15%
N 2009-05-25 8.68 8.82 8.49 8.68 1872734 16232650 -0.16 -1.81%