中国黄金(600916)股票行情
中国黄金(600916)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 8.71 | 8.63 | -0.16 | -1.82% | 8.57 | 8.74 | 284160 | 24549.46 | 1.69% |
| 2025-04-17 | 8.84 | 8.79 | 0.00 | 0.00% | 8.76 | 9.10 | 550899 | 49017.80 | 3.28% |
| 2025-04-16 | 8.76 | 8.79 | 0.09 | 1.03% | 8.63 | 8.83 | 353046 | 30898.09 | 2.10% |
| 2025-04-15 | 8.77 | 8.70 | -0.07 | -0.80% | 8.64 | 8.77 | 226131 | 19644.18 | 1.35% |
| 2025-04-14 | 8.66 | 8.77 | 0.10 | 1.15% | 8.54 | 8.81 | 366157 | 31896.24 | 2.18% |
| 2025-04-11 | 8.76 | 8.67 | 0.10 | 1.17% | 8.64 | 8.90 | 555174 | 48671.34 | 3.30% |
| 2025-04-10 | 8.35 | 8.57 | 0.30 | 3.63% | 8.31 | 8.68 | 387235 | 32934.66 | 2.30% |
| 2025-04-09 | 8.11 | 8.27 | 0.09 | 1.10% | 7.88 | 8.30 | 302840 | 24582.64 | 1.80% |
| 2025-04-08 | 7.92 | 8.18 | 0.26 | 3.28% | 7.92 | 8.18 | 341150 | 27627.68 | 2.03% |
| 2025-04-07 | 8.40 | 7.92 | -0.86 | -9.79% | 7.90 | 8.41 | 554542 | 45148.29 | 3.30% |
| 2025-04-03 | 8.79 | 8.78 | -0.02 | -0.23% | 8.75 | 8.88 | 252633 | 22222.29 | 1.50% |
| 2025-04-02 | 8.82 | 8.80 | -0.01 | -0.11% | 8.71 | 8.88 | 261307 | 22986.49 | 1.56% |
| 2025-04-01 | 8.86 | 8.81 | 0.03 | 0.34% | 8.76 | 8.96 | 404050 | 35770.63 | 2.41% |
| 2025-03-31 | 8.71 | 8.78 | 0.01 | 0.11% | 8.70 | 8.88 | 473901 | 41752.05 | 2.82% |
| 2025-03-28 | 8.71 | 8.77 | 0.14 | 1.62% | 8.64 | 8.80 | 389678 | 34018.45 | 2.32% |
| 2025-03-27 | 8.62 | 8.63 | 0.01 | 0.12% | 8.55 | 8.64 | 118826 | 10220.42 | 0.71% |
| 2025-03-26 | 8.62 | 8.62 | -0.01 | -0.12% | 8.59 | 8.66 | 133930 | 11548.17 | 0.80% |
| 2025-03-25 | 8.54 | 8.63 | 0.07 | 0.82% | 8.54 | 8.63 | 157457 | 13520.13 | 0.94% |
| 2025-03-24 | 8.69 | 8.56 | -0.14 | -1.61% | 8.47 | 8.71 | 287313 | 24629.76 | 1.71% |
| 2025-03-21 | 8.76 | 8.70 | -0.08 | -0.91% | 8.63 | 8.79 | 250518 | 21811.47 | 1.49% |
| 2025-03-20 | 8.92 | 8.78 | -0.11 | -1.24% | 8.76 | 8.93 | 256901 | 22698.93 | 1.53% |
| 2025-03-19 | 8.91 | 8.89 | -0.03 | -0.34% | 8.82 | 8.98 | 360678 | 32028.45 | 2.15% |
| 2025-03-18 | 8.77 | 8.92 | 0.17 | 1.94% | 8.73 | 8.99 | 433514 | 38541.64 | 2.58% |
| 2025-03-17 | 8.79 | 8.75 | -0.03 | -0.34% | 8.73 | 8.81 | 258241 | 22659.68 | 1.54% |
| 2025-03-14 | 8.90 | 8.78 | 0.06 | 0.69% | 8.75 | 8.95 | 404962 | 35616.41 | 2.41% |
| 2025-03-13 | 8.65 | 8.72 | 0.08 | 0.93% | 8.63 | 8.80 | 350174 | 30510.97 | 2.08% |
| 2025-03-12 | 8.58 | 8.64 | 0.06 | 0.70% | 8.56 | 8.68 | 265998 | 22959.30 | 1.58% |
| 2025-03-11 | 8.48 | 8.58 | 0.06 | 0.70% | 8.44 | 8.58 | 171555 | 14607.39 | 1.02% |
| 2025-03-10 | 8.50 | 8.52 | -0.01 | -0.12% | 8.46 | 8.53 | 132223 | 11228.69 | 0.79% |
| 2025-03-07 | 8.51 | 8.53 | -0.02 | -0.23% | 8.50 | 8.59 | 180955 | 15472.17 | 1.08% |
| 2025-03-06 | 8.53 | 8.55 | 0.02 | 0.23% | 8.49 | 8.56 | 186703 | 15924.21 | 1.11% |
| 2025-03-05 | 8.50 | 8.53 | 0.04 | 0.47% | 8.44 | 8.53 | 154716 | 13136.87 | 0.92% |
| 2025-03-04 | 8.43 | 8.49 | 0.05 | 0.59% | 8.40 | 8.52 | 161728 | 13686.07 | 0.96% |
| 2025-03-03 | 8.46 | 8.44 | -0.03 | -0.35% | 8.41 | 8.54 | 179748 | 15235.91 | 1.07% |
| 2025-02-28 | 8.53 | 8.47 | -0.09 | -1.05% | 8.46 | 8.56 | 218950 | 18613.84 | 1.30% |
| 2025-02-27 | 8.55 | 8.56 | 0.01 | 0.12% | 8.52 | 8.61 | 223458 | 19101.86 | 1.33% |
| 2025-02-26 | 8.61 | 8.55 | -0.09 | -1.04% | 8.52 | 8.67 | 379200 | 32476.82 | 2.26% |
| 2025-02-25 | 8.68 | 8.64 | -0.06 | -0.69% | 8.62 | 8.74 | 235924 | 20474.99 | 1.40% |
| 2025-02-24 | 8.69 | 8.70 | -0.01 | -0.11% | 8.62 | 8.73 | 217141 | 18860.04 | 1.29% |
| 2025-02-21 | 8.80 | 8.71 | -0.12 | -1.36% | 8.66 | 8.80 | 340427 | 29633.17 | 2.03% |
| 2025-02-20 | 8.75 | 8.83 | 0.09 | 1.03% | 8.70 | 8.88 | 394416 | 34656.78 | 2.35% |
| 2025-02-19 | 8.73 | 8.74 | 0.05 | 0.58% | 8.67 | 8.77 | 282208 | 24600.19 | 1.68% |
| 2025-02-18 | 8.73 | 8.69 | -0.06 | -0.69% | 8.63 | 8.76 | 342244 | 29766.83 | 2.04% |
| 2025-02-17 | 8.82 | 8.75 | -0.15 | -1.69% | 8.69 | 8.83 | 537852 | 47001.60 | 3.20% |
| 2025-02-14 | 8.96 | 8.90 | -0.05 | -0.56% | 8.88 | 9.01 | 382371 | 34126.17 | 2.28% |
| 2025-02-13 | 9.01 | 8.95 | -0.09 | -1.00% | 8.90 | 9.09 | 578194 | 51998.21 | 3.44% |
| 2025-02-12 | 9.16 | 9.04 | -0.45 | -4.74% | 8.94 | 9.16 | 914669 | 82761.68 | 5.44% |
| 2025-02-11 | 8.68 | 9.49 | 0.85 | 9.84% | 8.67 | 9.50 | 1373809 | 127321.12 | 8.18% |
| 2025-02-10 | 8.65 | 8.64 | -0.01 | -0.12% | 8.61 | 8.70 | 138521 | 11959.17 | 0.82% |
| 2025-02-07 | 8.62 | 8.65 | 0.03 | 0.35% | 8.56 | 8.68 | 186764 | 16124.02 | 1.11% |
| 2025-02-06 | 8.66 | 8.62 | -0.03 | -0.35% | 8.52 | 8.67 | 239246 | 20515.83 | 1.42% |
| 2025-02-05 | 8.66 | 8.65 | 0.11 | 1.29% | 8.57 | 8.69 | 239561 | 20703.64 | 1.43% |
| 2025-01-27 | 8.50 | 8.54 | 0.07 | 0.83% | 8.47 | 8.63 | 129756 | 11117.50 | 0.77% |
| 2025-01-24 | 8.42 | 8.47 | 0.06 | 0.71% | 8.37 | 8.47 | 111755 | 9431.39 | 0.67% |
| 2025-01-23 | 8.41 | 8.41 | 0.02 | 0.24% | 8.39 | 8.48 | 109781 | 9255.44 | 0.65% |
| 2025-01-22 | 8.40 | 8.39 | 0.00 | 0.00% | 8.33 | 8.44 | 102363 | 8583.94 | 0.61% |
| 2025-01-21 | 8.45 | 8.39 | -0.05 | -0.59% | 8.36 | 8.46 | 75279 | 6311.23 | 0.45% |
| 2025-01-20 | 8.44 | 8.44 | 0.01 | 0.12% | 8.42 | 8.52 | 85150 | 7202.43 | 0.51% |
| 2025-01-17 | 8.41 | 8.43 | 0.02 | 0.24% | 8.37 | 8.46 | 91744 | 7722.09 | 0.55% |
| 2025-01-16 | 8.40 | 8.41 | 0.00 | 0.00% | 8.36 | 8.50 | 136915 | 11564.08 | 0.81% |
| 2025-01-15 | 8.40 | 8.41 | -0.01 | -0.12% | 8.35 | 8.44 | 87662 | 7348.44 | 0.52% |
| 2025-01-14 | 8.30 | 8.42 | 0.07 | 0.84% | 8.30 | 8.43 | 137078 | 11499.96 | 0.82% |
| 2025-01-13 | 8.24 | 8.35 | 0.09 | 1.09% | 8.14 | 8.39 | 126019 | 10486.84 | 0.75% |
| 2025-01-10 | 8.48 | 8.26 | -0.21 | -2.48% | 8.25 | 8.49 | 145650 | 12145.39 | 0.87% |
| 2025-01-09 | 8.57 | 8.47 | -0.10 | -1.17% | 8.46 | 8.57 | 103959 | 8828.02 | 0.62% |
| 2025-01-08 | 8.54 | 8.57 | 0.04 | 0.47% | 8.46 | 8.62 | 154133 | 13173.35 | 0.92% |
| 2025-01-07 | 8.53 | 8.53 | -0.03 | -0.35% | 8.46 | 8.59 | 96527 | 8223.27 | 0.57% |
| 2025-01-06 | 8.51 | 8.56 | 0.06 | 0.71% | 8.27 | 8.66 | 162767 | 13855.21 | 0.97% |
| 2025-01-03 | 8.56 | 8.50 | -0.06 | -0.70% | 8.45 | 8.76 | 223340 | 19208.32 | 1.33% |
| 2025-01-02 | 8.63 | 8.56 | -0.06 | -0.70% | 8.52 | 8.78 | 214680 | 18611.81 | 1.28% |
| 2024-12-31 | 8.70 | 8.62 | -0.08 | -0.92% | 8.62 | 8.74 | 156367 | 13558.96 | 0.93% |
| 2024-12-30 | 8.74 | 8.70 | -0.06 | -0.68% | 8.68 | 8.75 | 109866 | 9568.81 | 0.65% |
| 2024-12-27 | 8.77 | 8.76 | 0.00 | 0.00% | 8.73 | 8.80 | 138072 | 12108.68 | 0.82% |
| 2024-12-26 | 8.81 | 8.76 | -0.05 | -0.57% | 8.75 | 8.87 | 103463 | 9104.28 | 0.62% |
| 2024-12-25 | 8.76 | 8.81 | 0.02 | 0.23% | 8.71 | 8.84 | 132055 | 11588.52 | 0.79% |
| 2024-12-24 | 8.65 | 8.79 | 0.09 | 1.03% | 8.63 | 8.81 | 151269 | 13163.09 | 0.90% |
| 2024-12-23 | 8.80 | 8.70 | -0.11 | -1.25% | 8.68 | 8.81 | 179466 | 15690.22 | 1.07% |
| 2024-12-20 | 8.86 | 8.81 | -0.08 | -0.90% | 8.80 | 8.89 | 130479 | 11527.53 | 0.78% |
| 2024-12-19 | 8.88 | 8.89 | -0.03 | -0.34% | 8.78 | 8.89 | 146823 | 12974.04 | 0.87% |
| 2024-12-18 | 8.96 | 8.92 | 0.01 | 0.11% | 8.91 | 8.99 | 116084 | 10386.69 | 0.69% |
上证大盘股票行情在线 K线走势图
