| 股票名称 | 代码 600916 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 中国黄金 | 2024-05-09 四 | 11.27 | 11.27 | 11.31 | 11.40 | 11.25 | 0.35% | 0.77% | 128919 | 14602万 | 190.01 | 190.01 | 18.33 | 2 | 中国黄金 | 2024-05-08 三 | 11.30 | 11.31 | 11.27 | 11.42 | 11.20 | -0.35% | 0.83% | 139407 | 15785万 | 189.34 | 189.34 | 18.26 | 3 | 中国黄金 | 2024-05-07 二 | 11.28 | 11.28 | 11.31 | 11.46 | 11.27 | 0.27% | 0.90% | 150798 | 17147万 | 190.01 | 190.01 | 18.33 | 4 | 中国黄金 | 2024-05-06 一 | 11.14 | 11.18 | 11.28 | 11.31 | 10.94 | 0.89% | 1.23% | 206253 | 23007万 | 189.5 | 189.5 | 18.28 | 5 | 中国黄金 | 2024-04-30 二 | 11.37 | 11.34 | 11.18 | 11.49 | 11.17 | -1.41% | 1.17% | 196452 | 22198万 | 187.82 | 187.82 | 18.12 | 6 | 中国黄金 | 2024-04-29 一 | 10.77 | 10.61 | 11.34 | 11.42 | 10.76 | 6.88% | 2.74% | 459536 | 51237万 | 190.51 | 190.51 | 18.38 | 7 | 中国黄金 | 2024-04-26 五 | 10.49 | 10.50 | 10.61 | 10.69 | 10.46 | 1.05% | 1.06% | 177396 | 18777万 | 178.25 | 178.25 | 19.98 | 8 | 中国黄金 | 2024-04-25 四 | 10.48 | 10.48 | 10.50 | 10.59 | 10.34 | 0.19% | 0.51% | 85751 | 8988万 | 176.4 | 176.4 | 19.77 | 9 | 中国黄金 | 2024-04-24 三 | 10.20 | 10.19 | 10.48 | 10.52 | 10.20 | 2.85% | 0.92% | 154080 | 15986万 | 176.06 | 176.06 | 19.73 | 10 | 中国黄金 | 2024-04-23 二 | 10.49 | 10.58 | 10.19 | 10.49 | 10.18 | -3.69% | 1.06% | 178297 | 18281万 | 171.19 | 171.19 | 19.19 | 11 | 中国黄金 | 2024-04-22 一 | 10.80 | 10.89 | 10.58 | 10.84 | 10.54 | -2.85% | 1.20% | 201837 | 21479万 | 177.74 | 177.74 | 19.92 | 12 | 中国黄金 | 2024-04-19 五 | 10.85 | 10.86 | 10.89 | 11.10 | 10.78 | 0.28% | 1.12% | 188483 | 20632万 | 182.95 | 182.95 | 20.51 | 13 | 中国黄金 | 2024-04-18 四 | 10.67 | 10.74 | 10.86 | 10.93 | 10.52 | 1.12% | 1.29% | 216031 | 23220万 | 182.45 | 182.45 | 20.45 | 14 | 中国黄金 | 2024-04-17 三 | 10.51 | 10.52 | 10.74 | 10.76 | 10.50 | 2.09% | 1.17% | 196835 | 20954万 | 180.43 | 180.43 | 20.22 | 15 | 中国黄金 | 2024-04-16 二 | 10.86 | 10.86 | 10.52 | 11.05 | 10.50 | -3.13% | 1.62% | 272885 | 29367万 | 176.74 | 176.74 | 19.81 | 16 | 中国黄金 | 2024-04-15 一 | 10.85 | 11.15 | 10.86 | 10.86 | 10.34 | -2.60% | 2.26% | 379487 | 40500万 | 182.45 | 182.45 | 20.45 | 17 | 中国黄金 | 2024-04-12 五 | 11.08 | 10.87 | 11.15 | 11.32 | 10.99 | 2.58% | 2.26% | 379249 | 42319万 | 187.32 | 187.32 | 21 | 18 | 中国黄金 | 2024-04-11 四 | 11.05 | 11.24 | 10.87 | 11.15 | 10.84 | -3.29% | 2.15% | 360817 | 39497万 | 182.62 | 182.62 | 20.47 | 19 | 中国黄金 | 2024-04-10 三 | 11.26 | 11.35 | 11.24 | 11.46 | 11.14 | -0.97% | 1.17% | 196086 | 22102万 | 188.83 | 188.83 | 21.17 | 20 | 中国黄金 | 2024-04-09 二 | 11.40 | 11.66 | 11.35 | 11.41 | 11.10 | -2.66% | 2.04% | 342300 | 38428万 | 190.68 | 190.68 | 21.37 | 21 | 中国黄金 | 2024-04-08 一 | 11.35 | 11.24 | 11.66 | 11.83 | 11.30 | 3.74% | 3.71% | 623424 | 72398万 | 195.89 | 195.89 | 21.96 | 22 | 中国黄金 | 2024-04-03 三 | 11.15 | 11.08 | 11.24 | 11.33 | 11.03 | 1.44% | 2.12% | 356392 | 40012万 | 188.83 | 188.83 | 21.17 | 23 | 中国黄金 | 2024-04-02 二 | 11.01 | 11.05 | 11.08 | 11.20 | 10.94 | 0.27% | 1.10% | 185338 | 20560万 | 186.14 | 186.14 | 20.86 | 24 | 中国黄金 | 2024-04-01 一 | 11.35 | 11.26 | 11.05 | 11.49 | 10.92 | -1.87% | 2.37% | 397406 | 44118万 | 185.64 | 185.64 | 20.81 | 25 | 中国黄金 | 2024-03-29 五 | 10.96 | 10.85 | 11.26 | 11.52 | 10.96 | 3.78% | 1.93% | 324185 | 36379万 | 189.17 | 189.17 | 21.2 | 26 | 中国黄金 | 2024-03-28 四 | 10.81 | 10.81 | 10.85 | 10.92 | 10.69 | 0.37% | 0.88% | 147234 | 15942万 | 182.28 | 182.28 | 20.43 | 27 | 中国黄金 | 2024-03-27 三 | 10.93 | 10.86 | 10.81 | 11.01 | 10.78 | -0.46% | 0.72% | 121563 | 13267万 | 181.61 | 181.61 | 20.36 | 28 | 中国黄金 | 2024-03-26 二 | 10.93 | 10.94 | 10.86 | 11.00 | 10.76 | -0.73% | 0.65% | 108555 | 11786万 | 182.45 | 182.45 | 20.45 | 29 | 中国黄金 | 2024-03-25 一 | 11.05 | 11.19 | 10.94 | 11.20 | 10.93 | -2.23% | 0.81% | 135815 | 15043万 | 183.79 | 183.79 | 20.6 | 30 | 中国黄金 | 2024-03-22 五 | 11.23 | 11.35 | 11.19 | 11.27 | 10.88 | -1.41% | 1.49% | 250409 | 27769万 | 187.99 | 187.99 | 21.07 | 31 | 中国黄金 | 2024-03-21 四 | 11.11 | 10.92 | 11.35 | 11.49 | 10.98 | 3.94% | 2.74% | 460191 | 51776万 | 190.68 | 190.68 | 21.37 | 32 | 中国黄金 | 2024-03-20 三 | 10.93 | 10.89 | 10.92 | 10.96 | 10.86 | 0.28% | 0.59% | 98880 | 10792万 | 183.46 | 183.46 | 20.56 | 33 | 中国黄金 | 2024-03-19 二 | 11.00 | 11.00 | 10.89 | 11.10 | 10.87 | -1.00% | 0.84% | 141373 | 15497万 | 182.95 | 182.95 | 20.51 | 34 | 中国黄金 | 2024-03-18 一 | 11.01 | 11.16 | 11.00 | 11.10 | 10.90 | -1.43% | 0.89% | 149766 | 16431万 | 184.8 | 184.8 | 20.71 | 35 | 中国黄金 | 2024-03-15 五 | 10.83 | 10.93 | 11.16 | 11.18 | 10.78 | 2.10% | 1.53% | 256966 | 28366万 | 187.49 | 187.49 | 21.01 | 36 | 中国黄金 | 2024-03-14 四 | 10.88 | 10.84 | 10.93 | 11.05 | 10.78 | 0.83% | 1.16% | 195134 | 21312万 | 183.62 | 183.62 | 20.58 | 37 | 中国黄金 | 2024-03-08 五 | 11.25 | 11.17 | 11.12 | 11.26 | 10.98 | -0.45% | 1.38% | 231628 | 25684万 | 186.82 | 186.82 | 20.94 | 38 | 中国黄金 | 2024-03-07 四 | 10.97 | 10.90 | 11.17 | 11.33 | 10.96 | 2.48% | 1.81% | 304515 | 34023万 | 187.66 | 187.66 | 21.03 | 39 | 中国黄金 | 2024-03-06 三 | 11.00 | 11.02 | 10.90 | 11.05 | 10.79 | -1.09% | 1.56% | 261523 | 28519万 | 183.12 | 183.12 | 20.52 | 40 | 中国黄金 | 2024-03-05 二 | 11.12 | 11.00 | 11.02 | 11.49 | 10.92 | 0.18% | 3.16% | 530645 | 59346万 | 185.14 | 185.14 | 20.75 | 41 | 中国黄金 | 2024-03-04 一 | 10.30 | 10.29 | 11.00 | 11.08 | 10.29 | 6.90% | 4.19% | 703806 | 75619万 | 184.8 | 184.8 | 20.71 | 42 | 中国黄金 | 2024-03-01 五 | 10.04 | 10.05 | 10.29 | 10.48 | 10.01 | 2.39% | 2.74% | 460199 | 47340万 | 172.87 | 172.87 | 19.38 | 43 | 中国黄金 | 2024-02-29 四 | 9.94 | 9.97 | 10.05 | 10.11 | 9.90 | 0.80% | 1.45% | 243330 | 24389万 | 168.84 | 168.84 | 18.92 | 44 | 中国黄金 | 2024-02-28 三 | 9.92 | 9.90 | 9.97 | 10.10 | 9.87 | 0.71% | 1.70% | 285727 | 28558万 | 167.5 | 167.5 | 18.77 | 45 | 中国黄金 | 2024-02-27 二 | 9.84 | 9.84 | 9.90 | 9.90 | 9.79 | 0.61% | 0.54% | 90081 | 8868万 | 166.32 | 166.32 | 18.64 | 46 | 中国黄金 | 2024-02-26 一 | 9.89 | 9.88 | 9.84 | 9.94 | 9.78 | -0.40% | 0.56% | 93507 | 9202万 | 165.31 | 165.31 | 18.53 | 47 | 中国黄金 | 2024-02-23 五 | 9.90 | 9.90 | 9.88 | 9.91 | 9.77 | -0.20% | 0.67% | 112751 | 11094万 | 165.98 | 165.98 | 18.6 | 48 | 中国黄金 | 2024-02-22 四 | 9.89 | 9.91 | 9.90 | 9.93 | 9.78 | -0.10% | 0.71% | 119410 | 11773万 | 166.32 | 166.32 | 18.64 | 49 | 中国黄金 | 2024-02-21 三 | 9.90 | 9.87 | 9.91 | 10.05 | 9.80 | 0.41% | 1.10% | 184255 | 18383万 | 166.49 | 166.49 | 18.66 | 50 | 中国黄金 | 2024-02-20 二 | 9.71 | 9.78 | 9.87 | 9.95 | 9.67 | 0.92% | 0.84% | 141185 | 13863万 | 165.82 | 165.82 | 18.59 | 51 | 中国黄金 | 2024-02-19 一 | 9.87 | 9.87 | 9.78 | 9.90 | 9.62 | -0.91% | 0.86% | 145072 | 14127万 | 164.3 | 164.3 | 18.42 | 52 | 中国黄金 | 2024-02-08 四 | 9.78 | 9.76 | 9.87 | 10.04 | 9.73 | 1.13% | 1.36% | 227988 | 22605万 | 165.82 | 165.82 | 18.59 | 53 | 中国黄金 | 2024-02-07 三 | 9.37 | 9.38 | 9.76 | 9.81 | 9.32 | 4.05% | 1.62% | 272463 | 26375万 | 163.97 | 163.97 | 18.38 | 54 | 中国黄金 | 2024-02-06 二 | 9.00 | 9.09 | 9.38 | 9.50 | 8.89 | 3.19% | 0.94% | 157973 | 14652万 | 157.58 | 157.58 | 17.66 | 55 | 中国黄金 | 2024-02-05 一 | 9.05 | 9.07 | 9.09 | 9.20 | 8.62 | 0.22% | 0.88% | 147496 | 13151万 | 152.71 | 152.71 | 17.12 | 56 | 中国黄金 | 2024-02-02 五 | 9.18 | 9.20 | 9.07 | 9.31 | 8.90 | -1.41% | 1.39% | 113954 | 10378万 | 74.57 | 152.38 | 17.08 | 57 | 中国黄金 | 2024-02-01 四 | 9.06 | 9.12 | 9.20 | 9.35 | 8.95 | 0.88% | 1.06% | 87453 | 7984万 | 75.64 | 154.56 | 17.32 | 58 | 中国黄金 | 2024-01-31 三 | 9.35 | 9.38 | 9.12 | 9.44 | 9.11 | -2.77% | 1.30% | 107161 | 9904万 | 74.98 | 153.22 | 17.17 | 59 | 中国黄金 | 2024-01-30 二 | 9.56 | 9.67 | 9.38 | 9.65 | 9.35 | -3.00% | 1.20% | 98831 | 9384万 | 77.12 | 157.58 | 17.66 | 60 | 中国黄金 | 2024-01-29 一 | 9.62 | 9.62 | 9.67 | 9.83 | 9.52 | 0.52% | 1.94% | 159585 | 15414万 | 79.5 | 162.46 | 18.21 | 61 | 中国黄金 | 2024-01-26 五 | 9.64 | 9.64 | 9.62 | 9.71 | 9.54 | -0.21% | 1.87% | 153966 | 14841万 | 79.09 | 161.62 | 18.11 | 62 | 中国黄金 | 2024-01-25 四 | 9.13 | 9.14 | 9.64 | 9.65 | 9.12 | 5.47% | 2.62% | 215335 | 20291万 | 79.26 | 161.95 | 18.15 | 63 | 中国黄金 | 2024-01-24 三 | 9.03 | 8.99 | 9.14 | 9.16 | 8.86 | 1.67% | 0.91% | 74457 | 6723万 | 75.14 | 153.55 | 17.21 | 64 | 中国黄金 | 2024-01-23 二 | 8.95 | 8.97 | 8.99 | 9.03 | 8.72 | 0.22% | 1.11% | 91550 | 8147万 | 73.91 | 151.03 | 16.93 | 65 | 中国黄金 | 2024-01-22 一 | 9.21 | 9.23 | 8.97 | 9.21 | 8.94 | -2.82% | 1.19% | 97570 | 8828万 | 73.75 | 150.7 | 16.89 | 66 | 中国黄金 | 2024-01-19 五 | 9.10 | 9.14 | 9.23 | 9.32 | 9.06 | 0.98% | 1.10% | 90758 | 8372万 | 75.88 | 155.06 | 17.38 | 67 | 中国黄金 | 2024-01-18 四 | 9.38 | 9.40 | 9.14 | 9.39 | 8.88 | -2.77% | 2.69% | 221322 | 20039万 | 75.14 | 153.55 | 17.21 | 68 | 中国黄金 | 2024-01-17 三 | 9.53 | 9.56 | 9.40 | 9.59 | 9.39 | -1.67% | 0.76% | 62428 | 5933万 | 77.28 | 157.92 | 17.7 | 69 | 中国黄金 | 2024-01-16 二 | 9.63 | 9.61 | 9.56 | 9.65 | 9.45 | -0.52% | 0.64% | 52530 | 5000万 | 78.6 | 160.61 | 18 | 70 | 中国黄金 | 2024-01-15 一 | 9.63 | 9.62 | 9.61 | 9.69 | 9.60 | -0.10% | 0.75% | 61388 | 5919万 | 79.01 | 161.45 | 18.1 | 71 | 中国黄金 | 2024-01-12 五 | 9.56 | 9.58 | 9.62 | 9.69 | 9.55 | 0.42% | 0.70% | 57837 | 5571万 | 79.09 | 161.62 | 18.11 | 72 | 中国黄金 | 2024-01-11 四 | 9.54 | 9.55 | 9.58 | 9.63 | 9.52 | 0.31% | 0.55% | 45628 | 4365万 | 78.76 | 160.94 | 18.04 | 73 | 中国黄金 | 2024-01-10 三 | 9.47 | 9.48 | 9.55 | 9.58 | 9.40 | 0.74% | 0.56% | 46277 | 4398万 | 78.52 | 160.44 | 17.98 | 74 | 中国黄金 | 2024-01-09 二 | 9.50 | 9.51 | 9.48 | 9.58 | 9.46 | -0.32% | 0.60% | 49695 | 4725万 | 77.94 | 159.26 | 17.85 | 75 | 中国黄金 | 2024-01-08 一 | 9.69 | 9.70 | 9.51 | 9.70 | 9.50 | -1.96% | 0.65% | 53306 | 5099万 | 78.19 | 159.77 | 17.91 | 76 | 中国黄金 | 2024-01-05 五 | 9.77 | 9.78 | 9.70 | 9.83 | 9.67 | -0.82% | 0.64% | 52886 | 5166万 | 79.75 | 162.96 | 18.27 | 77 | 中国黄金 | 2024-01-04 四 | 9.84 | 9.85 | 9.78 | 9.84 | 9.72 | -0.71% | 0.72% | 58846 | 5751万 | 80.41 | 164.3 | 18.42 | 78 | 中国黄金 | 2024-01-03 三 | 9.86 | 9.87 | 9.85 | 9.91 | 9.82 | -0.20% | 0.63% | 51637 | 5088万 | 80.98 | 165.48 | 18.55 | 79 | 中国黄金 | 2024-01-02 二 | 9.84 | 9.87 | 9.87 | 9.90 | 9.80 | 0.00% | 0.73% | 59760 | 5896万 | 81.15 | 165.82 | 18.59 | 80 | 中国黄金 | 2023-12-29 五 | 9.84 | 9.84 | 9.87 | 9.91 | 9.75 | 0.30% | 1.02% | 84128 | 8262万 | 81.15 | 165.82 | 18.59 | 81 | 中国黄金 | 2023-12-28 四 | 9.60 | 9.60 | 9.84 | 9.87 | 9.60 | 2.50% | 1.42% | 116601 | 11395万 | 80.9 | 165.31 | 18.53 | 82 | 中国黄金 | 2023-12-27 三 | 9.45 | 9.42 | 9.60 | 9.63 | 9.40 | 1.91% | 1.24% | 102277 | 9758万 | 78.93 | 161.28 | 18.08 | 83 | 中国黄金 | 2023-12-26 二 | 9.48 | 9.51 | 9.42 | 9.50 | 9.38 | -0.95% | 0.73% | 60191 | 5675万 | 77.45 | 158.26 | 17.74 | 84 | 中国黄金 | 2023-12-25 一 | 9.55 | 9.56 | 9.51 | 9.57 | 9.48 | -0.52% | 0.63% | 51997 | 4952万 | 78.19 | 159.77 | 17.91 | 85 | 中国黄金 | 2023-12-22 五 | 9.54 | 9.56 | 9.56 | 9.62 | 9.47 | 0.00% | 0.92% | 75371 | 7192万 | 78.6 | 160.61 | 18 | 86 | 中国黄金 | 2023-12-21 四 | 9.66 | 9.68 | 9.56 | 9.67 | 9.42 | -1.24% | 1.30% | 107262 | 10230万 | 78.6 | 160.61 | 18 | 87 | 中国黄金 | 2023-12-20 三 | 9.76 | 9.76 | 9.68 | 9.82 | 9.67 | -0.82% | 0.73% | 59790 | 5828万 | 79.58 | 162.62 | 18.23 | 88 | 中国黄金 | 2023-12-19 二 | 9.82 | 9.83 | 9.76 | 9.82 | 9.73 | -0.71% | 0.69% | 56867 | 5557万 | 80.24 | 163.97 | 18.38 | 89 | 中国黄金 | 2023-12-18 一 | 9.90 | 9.91 | 9.83 | 9.92 | 9.81 | -0.81% | 0.81% | 66324 | 6544万 | 80.82 | 165.14 | 18.51 | 90 | 中国黄金 | 2023-12-15 五 | 9.90 | 9.90 | 9.91 | 9.95 | 9.86 | 0.10% | 0.77% | 63340 | 6269万 | 81.48 | 166.49 | 18.66 | 91 | 中国黄金 | 2023-12-14 四 | 10.00 | 9.94 | 9.90 | 10.07 | 9.87 | -0.40% | 0.97% | 79615 | 7929万 | 81.39 | 166.32 | 18.64 | 92 | 中国黄金 | 2023-12-13 三 | 10.02 | 10.02 | 9.94 | 10.02 | 9.93 | -0.80% | 0.61% | 49859 | 4971万 | 81.72 | 166.99 | 18.72 | 93 | 中国黄金 | 2023-12-12 二 | 9.99 | 10.00 | 10.02 | 10.02 | 9.93 | 0.20% | 0.58% | 48083 | 4804万 | 82.38 | 168.34 | 18.87 | 94 | 中国黄金 | 2023-12-11 一 | 10.00 | 10.00 | 10.00 | 10.01 | 9.85 | 0.00% | 0.82% | 67660 | 6715万 | 82.22 | 168 | 18.83 | 95 | 中国黄金 | 2023-12-08 五 | 10.03 | 10.02 | 10.00 | 10.04 | 9.96 | -0.20% | 0.80% | 65802 | 6576万 | 82.22 | 168 | 18.83 | 96 | 中国黄金 | 2023-12-07 四 | 9.98 | 9.98 | 10.02 | 10.05 | 9.92 | 0.40% | 0.74% | 60748 | 6062万 | 82.38 | 168.34 | 18.87 | 97 | 中国黄金 | 2023-12-06 三 | 9.96 | 9.96 | 9.98 | 10.01 | 9.91 | 0.20% | 0.63% | 51669 | 5151万 | 82.05 | 167.66 | 18.79 | 98 | 中国黄金 | 2023-12-05 二 | 10.13 | 10.20 | 9.96 | 10.15 | 9.96 | -2.35% | 1.74% | 142666 | 14314万 | 81.89 | 167.33 | 18.75 | 99 | 中国黄金 | 2023-12-04 一 | 10.11 | 10.01 | 10.20 | 10.30 | 10.10 | 1.90% | 2.45% | 201739 | 20623万 | 83.86 | 171.36 | 19.21 | 100 | 中国黄金 | 2023-12-01 五 | 10.05 | 10.06 | 10.01 | 10.06 | 9.88 | -0.50% | 1.90% | 156008 | 15514万 | 82.3 | 168.17 | 18.85 | 101 | 中国黄金 | 2023-11-30 四 | 10.21 | 10.23 | 10.06 | 10.21 | 10.02 | -1.66% | 1.70% | 139981 | 14098万 | 82.71 | 169.01 | 18.94 | 102 | 中国黄金 | 2023-11-29 三 | 10.25 | 10.24 | 10.23 | 10.31 | 10.20 | -0.10% | 2.05% | 168867 | 17314万 | 84.11 | 171.86 | 19.26 | 103 | 中国黄金 | 2023-11-28 二 | 10.28 | 10.26 | 10.24 | 10.29 | 10.20 | -0.19% | 0.71% | 58214 | 5954万 | 84.19 | 172.03 | 19.28 | 104 | 中国黄金 | 2023-11-27 一 | 10.23 | 10.22 | 10.26 | 10.29 | 10.19 | 0.39% | 1.11% | 91258 | 9333万 | 84.35 | 172.37 | 19.32 | 105 | 中国黄金 | 2023-11-24 五 | 10.32 | 10.32 | 10.22 | 10.32 | 10.21 | -0.97% | 1.29% | 106178 | 10876万 | 84.02 | 171.7 | 19.24 | 106 | 中国黄金 | 2023-11-23 四 | 10.31 | 10.31 | 10.32 | 10.33 | 10.26 | 0.10% | 1.16% | 95120 | 9796万 | 84.85 | 173.38 | 19.43 | 107 | 中国黄金 | 2023-11-22 三 | 10.42 | 10.40 | 10.31 | 10.42 | 10.31 | -0.87% | 0.95% | 78073 | 8084万 | 84.76 | 173.21 | 19.41 | 108 | 中国黄金 | 2023-11-21 二 | 10.43 | 10.41 | 10.40 | 10.47 | 10.38 | -0.10% | 1.17% | 96505 | 10070万 | 85.5 | 174.72 | 19.58 | 109 | 中国黄金 | 2023-11-20 一 | 10.38 | 10.39 | 10.41 | 10.43 | 10.34 | 0.19% | 1.14% | 93486 | 9714万 | 85.59 | 174.89 | 19.6 | 110 | 中国黄金 | 2023-11-17 五 | 10.35 | 10.34 | 10.39 | 10.39 | 10.32 | 0.48% | 0.63% | 51838 | 5369万 | 85.42 | 174.55 | 19.56 | 111 | 中国黄金 | 2023-11-16 四 | 10.42 | 10.43 | 10.34 | 10.42 | 10.30 | -0.86% | 0.71% | 58426 | 6047万 | 85.01 | 173.71 | 19.47 | 112 | 中国黄金 | 2023-11-15 三 | 10.43 | 10.39 | 10.43 | 10.48 | 10.41 | 0.38% | 0.90% | 73837 | 7709万 | 85.75 | 175.22 | 19.64 | 113 | 中国黄金 | 2023-11-14 二 | 10.38 | 10.39 | 10.39 | 10.41 | 10.34 | 0.00% | 0.78% | 64033 | 6641万 | 85.42 | 174.55 | 19.56 | 114 | 中国黄金 | 2023-11-13 一 | 10.32 | 10.34 | 10.39 | 10.39 | 10.28 | 0.48% | 0.83% | 68107 | 7038万 | 85.42 | 174.55 | 19.56 | 115 | 中国黄金 | 2023-11-10 五 | 10.37 | 10.39 | 10.34 | 10.41 | 10.30 | -0.48% | 1.47% | 120906 | 12477万 | 85.01 | 173.71 | 19.47 | 116 | 中国黄金 | 2023-11-09 四 | 10.41 | 10.41 | 10.39 | 10.42 | 10.37 | -0.19% | 0.60% | 49523 | 5146万 | 85.42 | 174.55 | 19.56 | 117 | 中国黄金 | 2023-11-08 三 | 10.53 | 10.53 | 10.41 | 10.53 | 10.35 | -1.14% | 1.33% | 109087 | 11372万 | 85.59 | 174.89 | 19.6 | 118 | 中国黄金 | 2023-11-07 二 | 10.51 | 10.55 | 10.53 | 10.56 | 10.42 | -0.19% | 1.18% | 97023 | 10172万 | 86.57 | 176.9 | 19.83 | 119 | 中国黄金 | 2023-11-06 一 | 10.48 | 10.46 | 10.55 | 10.55 | 10.47 | 0.86% | 1.28% | 105560 | 11089万 | 86.74 | 177.24 | 19.87 | 120 | 中国黄金 | 2023-11-03 五 | 10.45 | 10.44 | 10.46 | 10.50 | 10.40 | 0.19% | 0.77% | 63466 | 6637万 | 86 | 175.73 | 19.7 | 121 | 中国黄金 | 2023-11-02 四 | 10.52 | 10.51 | 10.44 | 10.54 | 10.42 | -0.67% | 0.78% | 64173 | 6716万 | 85.83 | 175.39 | 19.66 | 122 | 中国黄金 | 2023-11-01 三 | 10.60 | 10.60 | 10.51 | 10.62 | 10.49 | -0.85% | 1.00% | 82070 | 8645万 | 86.41 | 176.57 | 19.79 | 123 | 中国黄金 | 2023-10-31 二 | 10.67 | 10.72 | 10.60 | 10.69 | 10.52 | -1.12% | 1.01% | 82778 | 8752万 | 87.15 | 178.08 | 19.96 | 124 | 中国黄金 | 2023-10-30 一 | 10.68 | 10.75 | 10.72 | 10.84 | 10.63 | -0.28% | 1.01% | 83368 | 8926万 | 88.13 | 180.1 | 20.86 | 125 | 中国黄金 | 2023-10-27 五 | 10.51 | 10.57 | 10.75 | 10.76 | 10.51 | 1.70% | 1.21% | 99544 | 10654万 | 88.38 | 180.6 | 20.92 | 126 | 中国黄金 | 2023-10-26 四 | 10.45 | 10.49 | 10.57 | 10.57 | 10.38 | 0.76% | 0.74% | 60603 | 6349万 | 86.9 | 177.58 | 20.57 | 127 | 中国黄金 | 2023-10-25 三 | 10.50 | 10.43 | 10.49 | 10.53 | 10.45 | 0.58% | 0.78% | 63762 | 6684万 | 86.24 | 176.23 | 20.41 | 128 | 中国黄金 | 2023-10-24 二 | 10.40 | 10.35 | 10.43 | 10.44 | 10.31 | 0.77% | 0.79% | 64643 | 6714万 | 85.75 | 175.22 | 20.3 | 129 | 中国黄金 | 2023-10-23 一 | 10.66 | 10.73 | 10.35 | 10.67 | 10.30 | -3.54% | 1.38% | 113408 | 11817万 | 85.09 | 173.88 | 20.14 | 130 | 中国黄金 | 2023-10-20 五 | 10.71 | 10.67 | 10.73 | 10.77 | 10.67 | 0.56% | 0.73% | 60335 | 6461万 | 88.22 | 180.26 | 20.88 | 131 | 中国黄金 | 2023-10-19 四 | 10.69 | 10.69 | 10.67 | 10.72 | 10.64 | -0.19% | 0.82% | 67105 | 7160万 | 87.72 | 179.26 | 20.76 | 132 | 中国黄金 | 2023-10-18 三 | 10.81 | 10.81 | 10.69 | 10.82 | 10.69 | -1.11% | 0.99% | 81487 | 8756万 | 87.89 | 179.59 | 20.8 | 133 | 中国黄金 | 2023-10-17 二 | 10.89 | 10.97 | 10.81 | 10.89 | 10.77 | -1.46% | 0.97% | 79846 | 8632万 | 88.87 | 181.61 | 21.04 | 134 | 中国黄金 | 2023-10-16 一 | 10.85 | 10.74 | 10.97 | 11.08 | 10.85 | 2.14% | 2.07% | 170555 | 18658万 | 90.19 | 184.3 | 21.35 | 135 | 中国黄金 | 2023-10-13 五 | 10.84 | 10.86 | 10.74 | 10.84 | 10.73 | -1.10% | 0.87% | 71783 | 7727万 | 88.3 | 180.43 | 20.9 | 136 | 中国黄金 | 2023-10-12 四 | 10.79 | 10.74 | 10.86 | 10.88 | 10.79 | 1.12% | 0.87% | 71508 | 7749万 | 89.29 | 182.45 | 21.13 | 137 | 中国黄金 | 2023-10-11 三 | 10.87 | 10.85 | 10.74 | 10.88 | 10.72 | -1.01% | 0.97% | 79699 | 8592万 | 88.3 | 180.43 | 20.9 | 138 | 中国黄金 | 2023-10-10 二 | 10.83 | 10.81 | 10.85 | 10.89 | 10.78 | 0.37% | 0.97% | 80040 | 8668万 | 89.2 | 182.28 | 21.11 | 139 | 中国黄金 | 2023-10-09 一 | 11.03 | 11.03 | 10.81 | 11.03 | 10.73 | -1.99% | 1.71% | 140948 | 15248万 | 88.87 | 181.61 | 21.04 | 140 | 中国黄金 | 2023-09-28 四 | 10.95 | 10.98 | 11.03 | 11.04 | 10.91 | 0.46% | 0.70% | 57961 | 6375万 | 90.68 | 185.3 | 21.47 | 141 | 中国黄金 | 2023-09-27 三 | 10.98 | 11.01 | 10.98 | 11.05 | 10.98 | -0.27% | 0.79% | 64815 | 7135万 | 90.27 | 184.46 | 21.37 | 142 | 中国黄金 | 2023-09-26 二 | 11.04 | 11.04 | 11.01 | 11.07 | 10.98 | -0.27% | 0.68% | 55578 | 6128万 | 90.52 | 184.97 | 21.43 | 143 | 中国黄金 | 2023-09-25 一 | 11.08 | 11.10 | 11.04 | 11.14 | 11.02 | -0.54% | 0.79% | 64832 | 7172万 | 90.77 | 185.47 | 21.48 | 144 | 中国黄金 | 2023-09-22 五 | 10.95 | 11.02 | 11.10 | 11.11 | 10.89 | 0.73% | 0.96% | 78559 | 8652万 | 91.26 | 186.48 | 21.6 | 145 | 中国黄金 | 2023-09-21 四 | 11.24 | 11.26 | 11.02 | 11.24 | 10.92 | -2.13% | 1.82% | 149600 | 16532万 | 90.6 | 185.14 | 21.45 | 146 | 中国黄金 | 2023-09-20 三 | 11.23 | 11.25 | 11.26 | 11.29 | 11.16 | 0.09% | 0.86% | 70679 | 7954万 | 92.57 | 189.17 | 21.91 | 147 | 中国黄金 | 2023-09-19 二 | 11.35 | 11.33 | 11.25 | 11.37 | 11.23 | -0.71% | 1.21% | 99596 | 11241万 | 92.49 | 189 | 21.89 | 148 | 中国黄金 | 2023-09-18 一 | 11.50 | 11.61 | 11.33 | 11.55 | 11.32 | -2.41% | 2.30% | 189318 | 21587万 | 93.15 | 190.34 | 22.05 | 149 | 中国黄金 | 2023-09-15 五 | 11.35 | 11.33 | 11.61 | 11.85 | 11.35 | 2.47% | 5.27% | 433248 | 50563万 | 95.45 | 195.05 | 22.59 | 150 | 中国黄金 | 2023-09-14 四 | 11.13 | 11.11 | 11.33 | 11.41 | 11.13 | 1.98% | 2.52% | 207360 | 23377万 | 93.15 | 190.34 | 22.05 | 151 | 中国黄金 | 2023-09-13 三 | 11.15 | 11.15 | 11.11 | 11.18 | 11.05 | -0.36% | 0.90% | 74321 | 8256万 | 91.34 | 186.65 | 21.62 | 152 | 中国黄金 | 2023-09-12 二 | 11.12 | 11.17 | 11.15 | 11.17 | 11.11 | -0.18% | 0.67% | 55027 | 6129万 | 91.67 | 187.32 | 21.7 | 153 | 中国黄金 | 2023-09-11 一 | 11.20 | 11.20 | 11.17 | 11.21 | 11.12 | -0.27% | 1.40% | 115277 | 12873万 | 91.83 | 187.66 | 21.74 | 154 | 中国黄金 | 2023-09-08 五 | 11.00 | 11.01 | 11.20 | 11.20 | 11.00 | 1.73% | 1.22% | 100552 | 11195万 | 92.08 | 188.16 | 21.8 | 155 | 中国黄金 | 2023-09-07 四 | 11.10 | 11.10 | 11.01 | 11.10 | 11.00 | -0.81% | 0.81% | 66460 | 7337万 | 90.52 | 184.97 | 21.43 | 156 | 中国黄金 | 2023-09-06 三 | 11.10 | 11.12 | 11.10 | 11.14 | 11.03 | -0.18% | 0.73% | 59818 | 6639万 | 91.26 | 186.48 | 21.6 | 157 | 中国黄金 | 2023-09-05 二 | 11.23 | 11.23 | 11.12 | 11.23 | 11.05 | -0.98% | 1.07% | 88319 | 9813万 | 91.42 | 186.82 | 21.64 | 158 | 中国黄金 | 2023-09-04 一 | 11.17 | 11.15 | 11.23 | 11.25 | 11.15 | 0.72% | 1.17% | 96132 | 10770万 | 92.33 | 188.66 | 21.85 | 159 | 中国黄金 | 2023-09-01 五 | 11.05 | 11.03 | 11.15 | 11.18 | 11.01 | 1.09% | 1.30% | 106732 | 11869万 | 91.67 | 187.32 | 21.7 | 160 | 中国黄金 | 2023-08-31 四 | 10.96 | 10.96 | 11.03 | 11.07 | 10.95 | 0.64% | 1.36% | 111433 | 12285万 | 90.68 | 185.3 | 21.47 | 161 | 中国黄金 | 2023-08-30 三 | 11.02 | 11.02 | 10.96 | 11.25 | 10.91 | -0.54% | 1.75% | 143992 | 15925万 | 90.11 | 184.13 | 21.33 | 162 | 中国黄金 | 2023-08-29 二 | 10.71 | 10.72 | 11.02 | 11.06 | 10.66 | 2.80% | 1.82% | 149617 | 16299万 | 90.6 | 185.14 | 21.45 | 163 | 中国黄金 | 2023-08-28 一 | 11.06 | 10.67 | 10.72 | 11.17 | 10.67 | 0.47% | 2.82% | 232257 | 25374万 | 88.13 | 180.1 | 20.86 | 164 | 中国黄金 | 2023-08-25 五 | 11.06 | 11.07 | 10.67 | 11.07 | 10.64 | -3.61% | 2.33% | 191728 | 20721万 | 87.72 | 179.26 | 20.76 | 165 | 中国黄金 | 2023-08-23 三 | 11.20 | 11.21 | 11.01 | 11.20 | 11.00 | -1.78% | 1.40% | 114858 | 12721万 | 90.52 | 184.97 | 21.43 | 166 | 中国黄金 | 2023-08-22 二 | 11.22 | 11.21 | 11.21 | 11.26 | 11.03 | 0.00% | 1.23% | 101295 | 11281万 | 92.16 | 188.33 | 21.82 |
|
行情刷新 | 流通股东
|