成本价计算(单股)
中金黄金( 600489.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 04-22 | 8.62 | 8.67 | 8.47 | 8.50 | -0.58% | -0.61% | -0.22% | 251,957 | 21,548 | 87% | 8.55 | 0.40% | 8.54 | -0.29% | 8.58 | 0.48% | 8.52 | -0.21% | 0.05% |  |
| 04-21 | 8.54 | 8.56 | 8.47 | 8.55 | 0.12% | 0.38% | 0.15% | 208,272 | 17,741 | 67% | 8.52 | -0.35% | 8.57 | -0.34% | 8.54 | 0.29% | 8.54 | -0.04% | 0.12% | |
| 04-20 | 8.55 | 8.62 | 8.49 | 8.54 | -1.16% | -0.09% | 0.00% | 245,800 | 21,011 | 77% | 8.55 | -0.66% | 8.60 | 0.67% | 8.51 | 0.56% | 8.54 | 0.07% | 0.12% |  |
| 04-19 | 8.59 | 8.66 | 8.54 | 8.64 | 0.93% | 0.41% | 1.24% | 364,438 | 31,361 | 115% | 8.61 | -0.07% | 8.54 | 0.87% | 8.47 | 0.34% | 8.53 | 0.15% | 0.09% | |
| 04-16 | 8.53 | 8.72 | 8.50 | 8.56 | 2.03% | -0.59% | 0.46% | 475,879 | 40,976 | 155% | 8.61 | 3.77% | 8.46 | 2.19% | 8.44 | -0.20% | 8.52 | 0.29% | 0.03% | |
| 04-15 | 8.26 | 8.40 | 8.19 | 8.39 | 1.21% | 1.11% | -1.25% | 248,146 | 20,590 | 85% | 8.30 | 0.33% | 8.28 | -1.05% | 8.45 | -0.98% | 8.50 | -0.07% | -0.08% | |
| 04-14 | 8.27 | 8.31 | 8.24 | 8.29 | 0.73% | 0.23% | -2.49% | 149,032 | 12,326 | 52% | 8.27 | -0.05% | 8.37 | -1.77% | 8.54 | -0.32% | 8.50 | -0.04% | -0.10% | |
| 04-13 | 8.33 | 8.38 | 8.20 | 8.23 | -1.91% | -0.54% | -3.23% | 260,096 | 21,524 | 89% | 8.28 | -2.48% | 8.52 | -1.27% | 8.56 | -0.37% | 8.51 | -0.20% | -0.11% | |
| 04-12 | 8.63 | 8.67 | 8.36 | 8.39 | -3.34% | -1.12% | -1.55% | 345,842 | 29,346 | 125% | 8.49 | -2.93% | 8.63 | -0.29% | 8.60 | -0.05% | 8.52 | 0.06% | -0.12% | |
| 04-09 | 8.74 | 8.84 | 8.62 | 8.68 | -0.23% | -0.70% | 1.91% | 350,436 | 30,630 | 138% | 8.74 | 0.91% | 8.66 | 0.86% | 8.60 | 0.75% | 8.52 | 0.44% | -0.13% | |
| 04-08 | 8.53 | 8.75 | 8.52 | 8.70 | 1.64% | 0.44% | 2.59% | 427,668 | 37,045 | 179% | 8.66 | 1.23% | 8.58 | 0.87% | 8.54 | 0.92% | 8.48 | 0.47% | -0.19% | |
| 04-07 | 8.52 | 8.61 | 8.47 | 8.56 | 0.71% | 0.04% | 1.42% | 317,216 | 27,144 | 139% | 8.56 | 1.02% | 8.51 | 0.66% | 8.46 | 0.50% | 8.44 | 0.02% | -0.24% | |
| 04-06 | 8.51 | 8.53 | 8.43 | 8.50 | 0.00% | 0.34% | 0.73% | 230,392 | 19,517 | 98% | 8.47 | -0.17% | 8.45 | 0.54% | 8.42 | 0.11% | 8.44 | -0.28% | -0.24% | |
| 04-02 | 8.48 | 8.54 | 8.43 | 8.50 | 0.95% | 0.18% | 0.45% | 291,000 | 24,691 | 119% | 8.49 | 1.17% | 8.41 | 0.55% | 8.41 | 0.31% | 8.46 | -0.39% | -0.25% | |
| 04-01 | 8.41 | 8.43 | 8.32 | 8.42 | 0.96% | 0.39% | -0.88% | 204,490 | 17,150 | 78% | 8.39 | 0.89% | 8.36 | -0.14% | 8.38 | -0.16% | 8.50 | -0.85% | -0.24% | |
| 03-31 | 8.31 | 8.36 | 8.27 | 8.34 | -0.83% | 0.32% | -2.66% | 192,008 | 15,961 | 64% | 8.31 | -0.84% | 8.37 | -0.32% | 8.39 | -0.30% | 8.57 | -0.23% | -0.17% | |
| 03-30 | 8.40 | 8.43 | 8.34 | 8.41 | -0.47% | 0.32% | -2.07% | 204,293 | 17,125 | 66% | 8.38 | -0.59% | 8.40 | -0.29% | 8.42 | -0.45% | 8.59 | -0.17% | -0.21% | |
| 03-29 | 8.46 | 8.48 | 8.37 | 8.45 | 0.00% | 0.20% | -1.78% | 174,353 | 14,702 | 54% | 8.43 | 0.49% | 8.43 | -0.01% | 8.46 | -0.56% | 8.60 | -0.24% | -0.26% | |
| 03-26 | 8.40 | 8.46 | 8.30 | 8.45 | 0.60% | 0.69% | -2.02% | 198,396 | 16,648 | 55% | 8.39 | -0.70% | 8.43 | -0.61% | 8.51 | -0.70% | 8.62 | -0.09% | -0.35% | |
| 03-25 | 8.45 | 8.52 | 8.40 | 8.40 | -0.59% | -0.60% | -2.69% | 197,943 | 16,728 | 51% | 8.45 | 0.21% | 8.48 | -0.71% | 8.57 | -1.04% | 8.63 | -0.14% | -0.45% | |
| 03-24 | 8.39 | 8.52 | 8.35 | 8.45 | -0.47% | 0.20% | -2.24% | 290,720 | 24,516 | 68% | 8.43 | -1.11% | 8.54 | -0.94% | 8.66 | -0.29% | 8.64 | 0.01% | -0.66% | |
| 03-23 | 8.66 | 8.66 | 8.44 | 8.49 | -2.19% | -0.45% | -1.77% | 362,779 | 30,936 | 84% | 8.53 | -1.37% | 8.62 | -1.40% | 8.68 | -0.20% | 8.64 | 0.01% | -0.91% | |
| 03-22 | 8.66 | 8.71 | 8.55 | 8.68 | -0.91% | 0.39% | 0.44% | 324,606 | 28,066 | 74% | 8.65 | -0.39% | 8.74 | 0.10% | 8.70 | -0.06% | 8.64 | -0.38% | -1.05% | |
| 03-19 | 8.64 | 8.81 | 8.57 | 8.76 | -0.68% | 0.92% | 0.98% | 418,042 | 36,285 | 90% | 8.68 | -1.89% | 8.73 | 0.18% | 8.70 | 0.24% | 8.68 | -0.26% | -1.00% | |
| 03-18 | 8.82 | 8.98 | 8.74 | 8.82 | 2.08% | -0.31% | 1.40% | 538,874 | 47,675 | 115% | 8.85 | 2.86% | 8.72 | 0.88% | 8.68 | 0.54% | 8.70 | -0.23% | -0.95% | |
| 03-17 | 8.58 | 8.71 | 8.51 | 8.64 | -0.23% | 0.45% | -0.89% | 301,984 | 25,972 | 62% | 8.60 | -0.07% | 8.64 | 0.12% | 8.63 | 0.27% | 8.72 | -0.63% | -0.90% | |
| 03-16 | 8.63 | 8.72 | 8.49 | 8.66 | 0.12% | 0.62% | -1.29% | 318,058 | 27,375 | 61% | 8.61 | -0.89% | 8.63 | -0.17% | 8.61 | 0.14% | 8.77 | -0.69% | -0.82% | |
| 03-15 | 8.63 | 8.85 | 8.51 | 8.65 | 0.46% | -0.39% | -2.08% | 518,817 | 45,056 | 92% | 8.68 | 1.12% | 8.65 | 0.70% | 8.60 | -0.64% | 8.83 | -1.09% | -0.75% | |
| 03-12 | 8.71 | 8.75 | 8.49 | 8.61 | -2.16% | 0.26% | -3.59% | 468,454 | 40,232 | 78% | 8.59 | -0.80% | 8.59 | 0.16% | 8.65 | -0.65% | 8.93 | -1.07% | -0.60% | |
| 03-11 | 8.44 | 8.85 | 8.38 | 8.80 | 0.00% | 1.65% | -2.53% | 608,945 | 52,718 | 93% | 8.66 | 2.18% | 8.57 | -1.18% | 8.71 | -0.91% | 9.03 | -2.24% | -0.45% | |