| 股票名称 | 代码 601899 | 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 | 紫金矿业 | 2024-04-19 五 | 18.56 | 18.47 | 18.63 | 19.33 | 18.40 | 0.87% | 1.29% | 2653119 | 499004万 | 3829.64 | 4904.53 | 23.22 | 2 | 紫金矿业 | 2024-04-18 四 | 17.91 | 18.08 | 18.47 | 18.54 | 17.86 | 2.16% | 0.98% | 2005974 | 366558万 | 3796.75 | 4862.41 | 23.02 | 3 | 紫金矿业 | 2024-04-17 三 | 17.91 | 17.94 | 18.08 | 18.15 | 17.58 | 0.78% | 1.05% | 2154280 | 385378万 | 3716.58 | 4759.74 | 22.54 | 4 | 紫金矿业 | 2024-04-16 二 | 18.46 | 18.46 | 17.94 | 18.63 | 17.89 | -2.82% | 1.01% | 2082205 | 379149万 | 3687.8 | 4722.88 | 22.36 | 5 | 紫金矿业 | 2024-04-15 一 | 17.80 | 18.39 | 18.46 | 18.56 | 17.78 | 0.38% | 1.16% | 2385956 | 432773万 | 3794.69 | 4859.78 | 23.01 | 6 | 紫金矿业 | 2024-04-12 五 | 18.48 | 17.99 | 18.39 | 18.58 | 17.98 | 2.22% | 1.14% | 2337819 | 428946万 | 3780.3 | 4841.35 | 22.92 | 7 | 紫金矿业 | 2024-04-11 四 | 17.52 | 17.99 | 17.99 | 18.52 | 17.49 | 0.00% | 1.25% | 2565766 | 462063万 | 3698.08 | 4736.05 | 22.43 | 8 | 紫金矿业 | 2024-04-10 三 | 17.14 | 17.01 | 17.99 | 18.15 | 17.14 | 5.76% | 1.29% | 2642699 | 468540万 | 3698.08 | 4736.05 | 22.43 | 9 | 紫金矿业 | 2024-04-09 二 | 17.22 | 17.30 | 17.01 | 17.40 | 16.93 | -1.68% | 0.98% | 2015836 | 344785万 | 3496.63 | 4478.05 | 21.2 | 10 | 紫金矿业 | 2024-04-08 一 | 17.65 | 17.51 | 17.30 | 18.17 | 17.23 | -1.20% | 1.52% | 3127119 | 555568万 | 3556.24 | 4554.4 | 21.56 | 11 | 紫金矿业 | 2024-04-03 三 | 17.19 | 16.95 | 17.51 | 17.65 | 16.98 | 3.30% | 1.16% | 2380869 | 412139万 | 3599.41 | 4609.68 | 21.83 | 12 | 紫金矿业 | 2024-04-02 二 | 16.95 | 16.87 | 16.95 | 17.15 | 16.76 | 0.47% | 0.65% | 1337639 | 226562万 | 3484.29 | 4462.26 | 21.13 | 13 | 紫金矿业 | 2024-04-01 一 | 17.24 | 16.82 | 16.87 | 17.39 | 16.69 | 0.30% | 1.01% | 2076141 | 352714万 | 3467.85 | 4441.19 | 21.03 | 14 | 紫金矿业 | 2024-03-29 五 | 16.40 | 16.10 | 16.82 | 16.87 | 16.30 | 4.47% | 1.02% | 2095645 | 349121万 | 3457.57 | 4428.03 | 20.97 | 15 | 紫金矿业 | 2024-03-28 四 | 15.65 | 15.72 | 16.10 | 16.18 | 15.53 | 2.42% | 0.92% | 1888689 | 301354万 | 3309.56 | 4238.48 | 20.07 | 16 | 紫金矿业 | 2024-03-27 三 | 15.46 | 15.53 | 15.72 | 15.89 | 15.44 | 1.22% | 0.76% | 1561422 | 245952万 | 3231.45 | 4138.45 | 19.6 | 17 | 紫金矿业 | 2024-03-26 二 | 15.77 | 15.74 | 15.53 | 15.82 | 15.33 | -1.33% | 0.65% | 1327979 | 205799万 | 3192.39 | 4088.43 | 19.36 | 18 | 紫金矿业 | 2024-03-25 一 | 15.38 | 15.39 | 15.74 | 15.86 | 15.31 | 2.27% | 0.80% | 1645276 | 258059万 | 3235.56 | 4143.71 | 19.62 | 19 | 紫金矿业 | 2024-03-22 五 | 15.39 | 15.62 | 15.39 | 15.52 | 15.17 | -1.47% | 0.86% | 1771121 | 271749万 | 3163.61 | 4051.57 | 20.73 | 20 | 紫金矿业 | 2024-03-21 四 | 15.91 | 15.51 | 15.62 | 16.13 | 15.60 | 0.71% | 0.97% | 1996237 | 315123万 | 3210.89 | 4112.12 | 21.04 | 21 | 紫金矿业 | 2024-03-20 三 | 15.35 | 15.53 | 15.51 | 15.61 | 15.20 | -0.13% | 0.86% | 1771101 | 272326万 | 3188.28 | 4083.16 | 20.9 | 22 | 紫金矿业 | 2024-03-19 二 | 15.70 | 15.78 | 15.53 | 15.93 | 15.50 | -1.58% | 0.79% | 1618999 | 254379万 | 3192.39 | 4088.43 | 20.92 | 23 | 紫金矿业 | 2024-03-18 一 | 15.97 | 15.96 | 15.78 | 16.16 | 15.58 | -1.13% | 1.12% | 2303297 | 363400万 | 3243.78 | 4154.33 | 21.26 | 24 | 紫金矿业 | 2024-03-15 五 | 15.32 | 15.39 | 15.96 | 16.12 | 15.30 | 3.70% | 1.09% | 2233163 | 350990万 | 3280.78 | 4201.72 | 21.5 | 25 | 紫金矿业 | 2024-03-14 四 | 15.25 | 14.69 | 15.39 | 15.78 | 15.25 | 4.77% | 1.32% | 2719175 | 421653万 | 3163.61 | 4051.66 | 20.74 | 26 | 紫金矿业 | 2024-03-08 五 | 14.90 | 14.73 | 14.89 | 14.93 | 14.53 | 1.09% | 0.82% | 1692350 | 249503万 | 3060.83 | 3920.03 | 20.06 | 27 | 紫金矿业 | 2024-03-07 四 | 14.38 | 14.20 | 14.73 | 14.96 | 14.27 | 3.73% | 1.16% | 2374936 | 349056万 | 3027.94 | 3877.9 | 19.85 | 28 | 紫金矿业 | 2024-03-06 三 | 13.85 | 13.85 | 14.20 | 14.36 | 13.84 | 2.53% | 0.98% | 2017877 | 285460万 | 2918.99 | 3738.37 | 19.13 | 29 | 紫金矿业 | 2024-03-05 二 | 13.60 | 13.46 | 13.85 | 13.97 | 13.59 | 2.90% | 0.95% | 1960877 | 271036万 | 2847.05 | 3646.23 | 18.66 | 30 | 紫金矿业 | 2024-03-04 一 | 13.46 | 13.25 | 13.46 | 13.62 | 13.36 | 1.58% | 0.64% | 1314001 | 176984万 | 2766.88 | 3543.56 | 18.14 | 31 | 紫金矿业 | 2024-03-01 五 | 13.06 | 13.11 | 13.25 | 13.36 | 13.00 | 1.07% | 0.57% | 1178467 | 155201万 | 2723.71 | 3488.27 | 17.85 | 32 | 紫金矿业 | 2024-02-29 四 | 13.02 | 13.01 | 13.11 | 13.20 | 12.96 | 0.77% | 0.53% | 1081241 | 141096万 | 2694.93 | 3451.41 | 17.66 | 33 | 紫金矿业 | 2024-02-28 三 | 13.16 | 13.16 | 13.01 | 13.17 | 12.97 | -1.14% | 0.53% | 1093358 | 142963万 | 2674.37 | 3425.09 | 17.53 | 34 | 紫金矿业 | 2024-02-27 二 | 13.06 | 13.15 | 13.16 | 13.27 | 13.00 | 0.08% | 0.66% | 1364914 | 179146万 | 2705.21 | 3464.58 | 17.73 | 35 | 紫金矿业 | 2024-02-26 一 | 13.51 | 13.50 | 13.15 | 13.61 | 13.09 | -2.59% | 0.71% | 1460045 | 194097万 | 2703.15 | 3461.94 | 17.72 | 36 | 紫金矿业 | 2024-02-23 五 | 13.25 | 13.26 | 13.50 | 13.68 | 13.20 | 1.81% | 0.67% | 1377261 | 185715万 | 2775.1 | 3554.09 | 18.19 | 37 | 紫金矿业 | 2024-02-22 四 | 13.09 | 13.05 | 13.26 | 13.28 | 13.02 | 1.61% | 0.55% | 1127400 | 148439万 | 2725.76 | 3490.9 | 17.87 | 38 | 紫金矿业 | 2024-02-21 三 | 13.06 | 13.10 | 13.05 | 13.29 | 13.01 | -0.38% | 0.75% | 1539870 | 202931万 | 2682.6 | 3435.62 | 17.58 | 39 | 紫金矿业 | 2024-02-20 二 | 12.80 | 12.85 | 13.10 | 13.18 | 12.72 | 1.95% | 0.67% | 1370783 | 179035万 | 2692.87 | 3448.78 | 17.65 | 40 | 紫金矿业 | 2024-02-19 一 | 12.51 | 12.50 | 12.85 | 12.86 | 12.40 | 2.80% | 0.92% | 1886546 | 239363万 | 2641.48 | 3382.96 | 17.31 | 41 | 紫金矿业 | 2024-02-08 四 | 12.24 | 12.25 | 12.50 | 12.52 | 12.22 | 2.04% | 0.93% | 1911093 | 236528万 | 2569.54 | 3290.82 | 16.84 | 42 | 紫金矿业 | 2024-02-07 三 | 12.19 | 12.19 | 12.25 | 12.30 | 12.04 | 0.49% | 1.05% | 2158070 | 262888万 | 2518.15 | 3225 | 16.5 | 43 | 紫金矿业 | 2024-02-06 二 | 12.13 | 12.16 | 12.19 | 12.38 | 12.04 | 0.25% | 0.98% | 2020938 | 246490万 | 2505.81 | 3209.21 | 16.42 | 44 | 紫金矿业 | 2024-02-05 一 | 12.07 | 12.03 | 12.16 | 12.28 | 11.96 | 1.08% | 0.83% | 1710760 | 207449万 | 2499.65 | 3201.31 | 16.38 | 45 | 紫金矿业 | 2024-02-02 五 | 12.20 | 12.13 | 12.03 | 12.34 | 11.88 | -0.82% | 0.68% | 1390103 | 169372万 | 2472.92 | 3167.09 | 16.21 | 46 | 紫金矿业 | 2024-02-01 四 | 12.00 | 12.04 | 12.13 | 12.27 | 11.90 | 0.75% | 0.53% | 1084095 | 131347万 | 2489.81 | 3193.41 | 16.34 | 47 | 紫金矿业 | 2024-01-31 三 | 12.12 | 12.18 | 12.04 | 12.23 | 12.03 | -1.15% | 0.54% | 1098979 | 133350万 | 2471.34 | 3169.72 | 16.22 | 48 | 紫金矿业 | 2024-01-30 二 | 12.18 | 12.24 | 12.18 | 12.30 | 12.06 | -0.49% | 0.52% | 1063557 | 129685万 | 2500.08 | 3206.58 | 16.41 | 49 | 紫金矿业 | 2024-01-29 一 | 12.23 | 12.22 | 12.24 | 12.35 | 12.20 | 0.16% | 0.41% | 847536 | 104055万 | 2512.39 | 3222.37 | 16.49 | 50 | 紫金矿业 | 2024-01-26 五 | 12.10 | 12.05 | 12.22 | 12.28 | 11.98 | 1.41% | 0.61% | 1245210 | 151609万 | 2508.29 | 3217.11 | 16.46 | 51 | 紫金矿业 | 2024-01-25 四 | 11.82 | 11.72 | 12.05 | 12.05 | 11.79 | 2.82% | 0.62% | 1274823 | 152238万 | 2473.39 | 3172.35 | 16.24 | 52 | 紫金矿业 | 2024-01-24 三 | 11.62 | 11.54 | 11.72 | 11.75 | 11.43 | 1.56% | 0.52% | 1059408 | 122972万 | 2405.66 | 3085.47 | 15.79 | 53 | 紫金矿业 | 2024-01-23 二 | 11.61 | 11.68 | 11.54 | 11.68 | 11.21 | -1.20% | 0.83% | 1694917 | 194094万 | 2368.71 | 3038.09 | 15.55 | 54 | 紫金矿业 | 2024-01-22 一 | 11.88 | 11.92 | 11.68 | 11.94 | 11.55 | -2.01% | 0.71% | 1453550 | 171051万 | 2397.45 | 3074.94 | 15.74 | 55 | 紫金矿业 | 2024-01-19 五 | 11.78 | 11.84 | 11.92 | 11.97 | 11.65 | 0.68% | 0.60% | 1237950 | 146896万 | 2446.71 | 3138.13 | 16.06 | 56 | 紫金矿业 | 2024-01-18 四 | 11.66 | 11.70 | 11.84 | 11.94 | 11.40 | 1.20% | 0.81% | 1663791 | 193525万 | 2430.29 | 3117.07 | 15.95 | 57 | 紫金矿业 | 2024-01-17 三 | 12.09 | 12.19 | 11.70 | 12.13 | 11.70 | -4.02% | 0.69% | 1407351 | 167109万 | 2401.55 | 3080.21 | 15.76 | 58 | 紫金矿业 | 2024-01-16 二 | 12.06 | 12.12 | 12.19 | 12.27 | 12.06 | 0.58% | 0.39% | 804365 | 97856万 | 2502.13 | 3209.21 | 16.42 | 59 | 紫金矿业 | 2024-01-15 一 | 12.17 | 12.20 | 12.12 | 12.26 | 12.05 | -0.66% | 0.24% | 496326 | 60304万 | 2487.76 | 3190.78 | 16.33 | 60 | 紫金矿业 | 2024-01-12 五 | 12.07 | 12.14 | 12.20 | 12.26 | 12.05 | 0.49% | 0.37% | 764339 | 93041万 | 2504.18 | 3211.84 | 16.44 | 61 | 紫金矿业 | 2024-01-11 四 | 12.31 | 12.28 | 12.14 | 12.32 | 12.09 | -1.14% | 0.47% | 967802 | 117908万 | 2491.87 | 3196.05 | 16.36 | 62 | 紫金矿业 | 2024-01-10 三 | 12.33 | 12.43 | 12.28 | 12.44 | 12.28 | -1.21% | 0.31% | 632628 | 78072万 | 2520.6 | 3232.9 | 16.55 | 63 | 紫金矿业 | 2024-01-09 二 | 12.31 | 12.30 | 12.43 | 12.45 | 12.28 | 1.06% | 0.46% | 941798 | 116661万 | 2551.39 | 3272.39 | 16.75 | 64 | 紫金矿业 | 2024-01-08 一 | 12.46 | 12.47 | 12.30 | 12.53 | 12.27 | -1.36% | 0.45% | 915816 | 113173万 | 2524.71 | 3238.17 | 16.57 | 65 | 紫金矿业 | 2024-01-05 五 | 12.46 | 12.51 | 12.47 | 12.68 | 12.37 | -0.32% | 0.53% | 1097527 | 137769万 | 2559.6 | 3282.92 | 16.8 | 66 | 紫金矿业 | 2024-01-04 四 | 12.43 | 12.53 | 12.51 | 12.52 | 12.39 | -0.16% | 0.49% | 998225 | 124276万 | 2567.81 | 3293.45 | 16.86 | 67 | 紫金矿业 | 2024-01-03 三 | 12.43 | 12.49 | 12.53 | 12.59 | 12.39 | 0.32% | 0.37% | 760491 | 95197万 | 2571.92 | 3298.72 | 16.88 | 68 | 紫金矿业 | 2024-01-02 二 | 12.41 | 12.46 | 12.49 | 12.66 | 12.39 | 0.24% | 0.55% | 1133169 | 141826万 | 2563.71 | 3288.19 | 16.83 | 69 | 紫金矿业 | 2023-12-29 五 | 12.27 | 12.35 | 12.46 | 12.48 | 12.27 | 0.89% | 0.59% | 1214615 | 150607万 | 2557.55 | 3280.29 | 16.79 | 70 | 紫金矿业 | 2023-12-28 四 | 12.49 | 12.40 | 12.35 | 12.67 | 12.31 | -0.40% | 0.90% | 1857184 | 231229万 | 2534.97 | 3251.33 | 16.64 | 71 | 紫金矿业 | 2023-12-27 三 | 12.23 | 12.18 | 12.40 | 12.42 | 12.19 | 1.81% | 0.61% | 1255647 | 154859万 | 2545.23 | 3264.49 | 16.71 | 72 | 紫金矿业 | 2023-12-26 二 | 12.20 | 12.22 | 12.18 | 12.28 | 12.15 | -0.33% | 0.36% | 746217 | 91085万 | 2500.08 | 3206.58 | 16.41 | 73 | XD紫金矿 | 2023-12-25 一 | 12.03 | 12.09 | 12.22 | 12.24 | 12.01 | 1.08% | 0.42% | 859684 | 104507万 | 2508.29 | 3217.11 | 16.46 | 74 | 紫金矿业 | 2023-12-22 五 | 12.15 | 12.07 | 12.14 | 12.18 | 11.99 | 0.58% | 0.62% | 1272063 | 154021万 | 2491.87 | 3196.05 | 16.36 | 75 | 紫金矿业 | 2023-12-21 四 | 11.94 | 12.02 | 12.07 | 12.09 | 11.89 | 0.42% | 0.53% | 1087028 | 130468万 | 2477.5 | 3177.62 | 16.26 | 76 | 紫金矿业 | 2023-12-20 三 | 11.92 | 11.80 | 12.02 | 12.12 | 11.86 | 1.86% | 0.81% | 1655928 | 199273万 | 2467.23 | 3164.45 | 16.19 | 77 | 紫金矿业 | 2023-12-19 二 | 11.76 | 11.78 | 11.80 | 11.84 | 11.65 | 0.17% | 0.29% | 599463 | 70497万 | 2422.08 | 3106.54 | 15.9 | 78 | 紫金矿业 | 2023-12-18 一 | 11.64 | 11.70 | 11.78 | 11.85 | 11.58 | 0.68% | 0.36% | 737334 | 86781万 | 2417.97 | 3101.27 | 15.87 | 79 | 紫金矿业 | 2023-12-15 五 | 11.60 | 11.48 | 11.70 | 11.97 | 11.60 | 1.92% | 1.00% | 2047533 | 241572万 | 2401.55 | 3080.21 | 15.76 | 80 | 紫金矿业 | 2023-12-14 四 | 11.80 | 11.44 | 11.48 | 11.83 | 11.46 | 0.35% | 0.66% | 1355316 | 157279万 | 2356.39 | 3022.29 | 15.47 | 81 | 紫金矿业 | 2023-12-13 三 | 11.54 | 11.62 | 11.44 | 11.61 | 11.44 | -1.55% | 0.42% | 856443 | 98707万 | 2348.18 | 3011.76 | 15.41 | 82 | 紫金矿业 | 2023-12-12 二 | 11.57 | 11.67 | 11.62 | 11.63 | 11.46 | -0.43% | 0.44% | 893007 | 103012万 | 2385.13 | 3059.15 | 15.66 | 83 | 紫金矿业 | 2023-12-11 一 | 11.59 | 11.67 | 11.67 | 11.73 | 11.38 | 0.00% | 0.54% | 1112132 | 128538万 | 2395.39 | 3072.31 | 15.72 | 84 | 紫金矿业 | 2023-12-08 五 | 11.81 | 11.80 | 11.67 | 11.83 | 11.65 | -1.10% | 0.58% | 1182811 | 138339万 | 2395.39 | 3072.31 | 15.72 | 85 | 紫金矿业 | 2023-12-07 四 | 11.90 | 12.00 | 11.80 | 11.92 | 11.75 | -1.67% | 0.53% | 1088833 | 128533万 | 2421.99 | 3106.54 | 15.9 | 86 | 紫金矿业 | 2023-12-06 三 | 11.84 | 11.95 | 12.00 | 12.08 | 11.75 | 0.42% | 0.54% | 1104640 | 132105万 | 2463.04 | 3159.19 | 16.17 | 87 | 紫金矿业 | 2023-12-05 二 | 12.12 | 12.40 | 11.95 | 12.16 | 11.92 | -3.63% | 0.77% | 1584841 | 190540万 | 2452.77 | 3146.03 | 16.1 | 88 | 紫金矿业 | 2023-12-04 一 | 12.45 | 12.04 | 12.40 | 12.69 | 12.38 | 2.99% | 1.12% | 2291195 | 286513万 | 2545.14 | 3264.49 | 16.71 | 89 | 紫金矿业 | 2023-12-01 五 | 12.15 | 12.18 | 12.04 | 12.20 | 11.96 | -1.15% | 0.50% | 1017537 | 122829万 | 2471.25 | 3169.72 | 16.22 | 90 | 紫金矿业 | 2023-11-30 四 | 12.14 | 12.15 | 12.18 | 12.27 | 12.07 | 0.25% | 0.57% | 1167475 | 142193万 | 2499.98 | 3206.58 | 16.41 | 91 | 紫金矿业 | 2023-11-29 三 | 12.09 | 11.89 | 12.15 | 12.20 | 12.08 | 2.19% | 0.83% | 1696535 | 206114万 | 2493.82 | 3198.68 | 16.37 | 92 | 紫金矿业 | 2023-11-28 二 | 11.86 | 11.87 | 11.89 | 11.90 | 11.71 | 0.17% | 0.31% | 626408 | 73951万 | 2440.46 | 3130.23 | 16.02 | 93 | 紫金矿业 | 2023-11-24 五 | 11.97 | 11.99 | 11.85 | 11.99 | 11.84 | -1.17% | 0.25% | 517710 | 61577万 | 2432.25 | 3119.7 | 15.97 | 94 | 紫金矿业 | 2023-11-23 四 | 11.94 | 11.95 | 11.99 | 12.00 | 11.82 | 0.33% | 0.27% | 559550 | 66570万 | 2460.98 | 3156.56 | 16.15 | 95 | 紫金矿业 | 2023-11-22 三 | 12.14 | 12.14 | 11.95 | 12.14 | 11.92 | -1.57% | 0.31% | 627340 | 75360万 | 2452.77 | 3146.03 | 16.1 | 96 | 紫金矿业 | 2023-11-21 二 | 11.96 | 11.86 | 12.14 | 12.21 | 11.91 | 2.36% | 0.71% | 1466985 | 177989万 | 2491.77 | 3196.05 | 16.36 | 97 | 紫金矿业 | 2023-11-20 一 | 11.96 | 11.97 | 11.86 | 11.97 | 11.77 | -0.92% | 0.33% | 677976 | 80426万 | 2434.3 | 3122.33 | 15.98 | 98 | 紫金矿业 | 2023-11-17 五 | 11.98 | 11.97 | 11.97 | 12.02 | 11.87 | 0.00% | 0.27% | 562505 | 67074万 | 2456.88 | 3151.29 | 16.13 | 99 | 紫金矿业 | 2023-11-16 四 | 11.97 | 12.00 | 11.97 | 12.03 | 11.85 | -0.25% | 0.35% | 724281 | 86481万 | 2456.88 | 3151.29 | 16.13 | 100 | 紫金矿业 | 2023-11-15 三 | 12.23 | 11.86 | 12.00 | 12.23 | 11.93 | 1.18% | 0.49% | 1008192 | 121453万 | 2463.04 | 3159.19 | 16.17 | 101 | 紫金矿业 | 2023-11-14 二 | 11.95 | 11.90 | 11.86 | 11.98 | 11.81 | -0.34% | 0.24% | 495333 | 58773万 | 2434.3 | 3122.33 | 15.98 | 102 | 紫金矿业 | 2023-11-13 一 | 11.79 | 11.78 | 11.90 | 11.93 | 11.73 | 1.02% | 0.27% | 553280 | 65487万 | 2442.51 | 3132.86 | 16.03 | 103 | 紫金矿业 | 2023-11-10 五 | 11.83 | 11.88 | 11.78 | 11.86 | 11.72 | -0.84% | 0.21% | 437718 | 51519万 | 2417.88 | 3101.27 | 15.87 | 104 | 紫金矿业 | 2023-11-09 四 | 11.70 | 11.82 | 11.88 | 11.90 | 11.70 | 0.51% | 0.38% | 776423 | 91845万 | 2438.41 | 3127.6 | 16.01 | 105 | 紫金矿业 | 2023-11-08 三 | 11.88 | 12.01 | 11.82 | 11.95 | 11.72 | -1.58% | 0.55% | 1133216 | 134000万 | 2426.09 | 3111.8 | 15.93 | 106 | 紫金矿业 | 2023-11-07 二 | 11.88 | 11.93 | 12.01 | 12.03 | 11.72 | 0.67% | 0.45% | 916701 | 109080万 | 2465.09 | 3161.82 | 16.18 | 107 | 紫金矿业 | 2023-11-06 一 | 12.18 | 12.17 | 11.93 | 12.20 | 11.87 | -1.97% | 0.70% | 1443133 | 172555万 | 2448.67 | 3140.76 | 16.07 | 108 | 紫金矿业 | 2023-11-03 五 | 12.22 | 12.21 | 12.17 | 12.30 | 12.10 | -0.33% | 0.40% | 815859 | 99262万 | 2497.93 | 3203.94 | 16.4 | 109 | 紫金矿业 | 2023-11-02 四 | 12.35 | 12.20 | 12.21 | 12.48 | 12.20 | 0.08% | 0.45% | 913838 | 112879万 | 2506.14 | 3214.47 | 16.45 | 110 | 紫金矿业 | 2023-11-01 三 | 12.32 | 12.44 | 12.20 | 12.35 | 12.14 | -1.93% | 0.46% | 938721 | 114542万 | 2504.09 | 3211.84 | 16.44 | 111 | 紫金矿业 | 2023-10-31 二 | 12.40 | 12.42 | 12.44 | 12.46 | 12.28 | 0.16% | 0.37% | 751696 | 92931万 | 2553.35 | 3275.03 | 16.76 | 112 | 紫金矿业 | 2023-10-30 一 | 12.20 | 12.01 | 12.42 | 12.68 | 12.19 | 3.41% | 0.88% | 1801595 | 223373万 | 2549.24 | 3269.76 | 16.73 | 113 | 紫金矿业 | 2023-10-27 五 | 11.98 | 12.08 | 12.01 | 12.16 | 11.95 | -0.58% | 0.45% | 928362 | 111806万 | 2465.09 | 3161.82 | 17.85 | 114 | 紫金矿业 | 2023-10-26 四 | 12.00 | 12.08 | 12.08 | 12.11 | 11.88 | 0.00% | 0.36% | 740260 | 88798万 | 2479.46 | 3180.25 | 17.95 | 115 | 紫金矿业 | 2023-10-25 三 | 12.04 | 11.75 | 12.08 | 12.31 | 12.04 | 2.81% | 0.63% | 1294168 | 157551万 | 2479.46 | 3180.25 | 17.95 | 116 | 紫金矿业 | 2023-10-24 二 | 11.54 | 11.45 | 11.75 | 11.83 | 11.53 | 2.62% | 0.58% | 1196944 | 139629万 | 2411.72 | 3093.37 | 17.46 | 117 | 紫金矿业 | 2023-10-23 一 | 11.58 | 11.65 | 11.45 | 11.66 | 11.33 | -1.72% | 0.42% | 858001 | 98569万 | 2350.15 | 3014.39 | 17.02 | 118 | 紫金矿业 | 2023-10-20 五 | 11.82 | 11.77 | 11.65 | 11.93 | 11.59 | -1.02% | 0.39% | 795521 | 93249万 | 2391.2 | 3067.05 | 17.31 | 119 | 紫金矿业 | 2023-10-19 四 | 11.95 | 11.98 | 11.77 | 11.98 | 11.75 | -1.75% | 0.48% | 986187 | 116781万 | 2415.83 | 3098.64 | 17.49 | 120 | 紫金矿业 | 2023-10-18 三 | 12.09 | 12.06 | 11.98 | 12.13 | 11.96 | -0.66% | 0.36% | 735847 | 88616万 | 2458.93 | 3153.92 | 17.8 | 121 | 紫金矿业 | 2023-10-17 二 | 12.12 | 12.14 | 12.06 | 12.14 | 11.98 | -0.66% | 0.39% | 800518 | 96498万 | 2475.35 | 3174.98 | 17.92 | 122 | 紫金矿业 | 2023-10-16 一 | 12.25 | 12.02 | 12.14 | 12.28 | 12.10 | 1.00% | 0.46% | 948154 | 115606万 | 2491.77 | 3196.05 | 18.04 | 123 | 紫金矿业 | 2023-10-13 五 | 12.13 | 12.29 | 12.02 | 12.15 | 12.00 | -2.20% | 0.32% | 664496 | 80068万 | 2467.14 | 3164.45 | 17.86 | 124 | 紫金矿业 | 2023-10-12 四 | 12.27 | 12.13 | 12.29 | 12.36 | 12.18 | 1.32% | 0.34% | 703145 | 86266万 | 2522.56 | 3235.54 | 18.27 | 125 | 紫金矿业 | 2023-10-11 三 | 12.30 | 12.22 | 12.13 | 12.31 | 11.99 | -0.74% | 0.41% | 851687 | 103064万 | 2489.72 | 3193.41 | 18.03 | 126 | 紫金矿业 | 2023-10-10 二 | 12.28 | 12.20 | 12.22 | 12.42 | 12.20 | 0.16% | 0.33% | 683984 | 83963万 | 2508.19 | 3217.11 | 18.16 | 127 | 紫金矿业 | 2023-10-09 一 | 11.91 | 12.13 | 12.20 | 12.25 | 11.74 | 0.58% | 0.59% | 1221167 | 147177万 | 2504.09 | 3211.84 | 18.13 | 128 | 紫金矿业 | 2023-09-28 四 | 12.41 | 12.41 | 12.13 | 12.52 | 12.06 | -2.26% | 0.73% | 1499857 | 182718万 | 2489.72 | 3193.41 | 18.03 | 129 | 紫金矿业 | 2023-09-27 三 | 12.65 | 12.65 | 12.41 | 12.68 | 12.38 | -1.90% | 0.65% | 1336135 | 166621万 | 2547.19 | 3267.13 | 18.44 | 130 | 紫金矿业 | 2023-09-26 二 | 12.69 | 12.76 | 12.65 | 12.75 | 12.49 | -0.86% | 0.63% | 1289151 | 162752万 | 2596.45 | 3330.31 | 18.8 | 131 | 紫金矿业 | 2023-09-25 一 | 12.88 | 12.93 | 12.76 | 12.99 | 12.74 | -1.31% | 0.56% | 1156554 | 148411万 | 2619.03 | 3359.27 | 18.96 | 132 | 紫金矿业 | 2023-09-22 五 | 12.95 | 13.09 | 12.93 | 12.98 | 12.68 | -1.22% | 0.91% | 1862316 | 238360万 | 2653.92 | 3404.03 | 19.22 | 133 | 紫金矿业 | 2023-09-21 四 | 13.10 | 13.25 | 13.09 | 13.20 | 12.98 | -1.21% | 0.47% | 961662 | 125850万 | 2686.76 | 3446.15 | 19.45 | 134 | 紫金矿业 | 2023-09-20 三 | 13.10 | 13.17 | 13.25 | 13.28 | 13.04 | 0.61% | 0.44% | 903140 | 119268万 | 2719.6 | 3488.27 | 19.69 | 135 | 紫金矿业 | 2023-09-19 二 | 13.00 | 13.07 | 13.17 | 13.25 | 12.98 | 0.77% | 0.53% | 1081541 | 142347万 | 2703.18 | 3467.21 | 19.57 | 136 | 紫金矿业 | 2023-09-18 一 | 13.08 | 13.15 | 13.07 | 13.08 | 12.89 | -0.61% | 0.52% | 1057427 | 137302万 | 2682.66 | 3440.88 | 19.42 | 137 | 紫金矿业 | 2023-09-15 五 | 13.19 | 12.98 | 13.15 | 13.42 | 13.06 | 1.31% | 0.84% | 1732314 | 229301万 | 2699.08 | 3461.94 | 19.54 | 138 | 紫金矿业 | 2023-09-14 四 | 12.90 | 12.84 | 12.98 | 13.10 | 12.84 | 1.09% | 0.74% | 1522185 | 197804万 | 2664.18 | 3417.19 | 19.29 | 139 | 紫金矿业 | 2023-09-13 三 | 12.78 | 12.84 | 12.84 | 12.98 | 12.76 | 0.00% | 0.42% | 870543 | 111857万 | 2635.45 | 3380.33 | 19.08 | 140 | 紫金矿业 | 2023-09-12 二 | 13.01 | 13.00 | 12.84 | 13.09 | 12.80 | -1.23% | 0.41% | 844101 | 108846万 | 2635.45 | 3380.33 | 19.08 | 141 | 紫金矿业 | 2023-09-11 一 | 12.88 | 12.88 | 13.00 | 13.15 | 12.82 | 0.93% | 0.43% | 877870 | 114159万 | 2668.29 | 3422.45 | 19.32 | 142 | 紫金矿业 | 2023-09-08 五 | 13.01 | 13.01 | 12.88 | 13.10 | 12.81 | -1.00% | 0.27% | 554924 | 71629万 | 2643.66 | 3390.86 | 19.14 | 143 | 紫金矿业 | 2023-09-07 四 | 12.94 | 13.06 | 13.01 | 13.11 | 12.90 | -0.38% | 0.35% | 722477 | 94130万 | 2670.34 | 3425.09 | 19.34 | 144 | 紫金矿业 | 2023-09-06 三 | 13.02 | 13.15 | 13.06 | 13.18 | 12.93 | -0.68% | 0.35% | 724665 | 94700万 | 2680.6 | 3438.25 | 19.41 | 145 | 紫金矿业 | 2023-09-05 二 | 13.10 | 13.20 | 13.15 | 13.21 | 12.97 | -0.38% | 0.39% | 804279 | 105188万 | 2699.08 | 3461.94 | 19.54 | 146 | 紫金矿业 | 2023-09-04 一 | 12.95 | 12.80 | 13.20 | 13.50 | 12.95 | 3.13% | 0.92% | 1886987 | 249340万 | 2709.34 | 3475.11 | 19.62 | 147 | 紫金矿业 | 2023-09-01 五 | 12.39 | 12.36 | 12.80 | 12.90 | 12.37 | 3.56% | 0.70% | 1434852 | 182592万 | 2627.24 | 3369.8 | 19.02 | 148 | 紫金矿业 | 2023-08-31 四 | 12.49 | 12.45 | 12.36 | 12.60 | 12.34 | -0.72% | 0.40% | 829700 | 103163万 | 2536.93 | 3253.96 | 18.37 | 149 | 紫金矿业 | 2023-08-30 三 | 12.25 | 12.08 | 12.45 | 12.54 | 12.22 | 3.06% | 0.78% | 1594706 | 197884万 | 2555.4 | 3277.66 | 18.5 | 150 | 紫金矿业 | 2023-08-29 二 | 12.11 | 12.14 | 12.08 | 12.37 | 12.04 | -0.49% | 0.69% | 1409823 | 171929万 | 2479.46 | 3180.25 | 17.95 | 151 | 紫金矿业 | 2023-08-28 一 | 12.92 | 12.30 | 12.14 | 12.97 | 12.06 | -1.30% | 0.99% | 2038521 | 250583万 | 2491.77 | 3196.05 | 18.04 | 152 | 紫金矿业 | 2023-08-25 五 | 12.40 | 12.49 | 12.30 | 12.45 | 12.15 | -1.52% | 0.62% | 1271458 | 156320万 | 2524.61 | 3238.17 | 16.73 | 153 | 紫金矿业 | 2023-08-23 三 | 12.45 | 12.41 | 12.17 | 12.49 | 12.12 | -1.93% | 0.62% | 1269756 | 155700万 | 2497.93 | 3203.94 | 16.55 | 154 | 紫金矿业 | 2023-08-22 二 | 12.08 | 11.98 | 12.41 | 12.48 | 12.08 | 3.59% | 0.81% | 1657776 | 204527万 | 2547.19 | 3267.13 | 16.88 |
|
行情刷新 | 流通股东
|