中金黄金(600489)股票信息
| 股票代码 | 600489 |
| 股票名称 | 中金黄金 |
| 最新价/元 | 13.86 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 1.84 |
| 买入/元 | 13.86 |
| 卖出/元 | 13.87 |
| 昨收/元 | 13.61 |
| 今开/元 | 13.60 |
| 最高/元 | 14.25 |
| 最低/元 | 13.55 |
| 成交量/手 | 833116.17 |
| 成交额/万 | 115899.13 |
| 股净值/元 | 22.72 |
| 市净率 | 2.62 |
| 总市值/万 | 6718375.21 |
| 流通值/万 | 6718375.21 |
| 换手率/% | 1.72 |
| 入市日期 | 2003-08-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
中金黄金(600489)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 13.60 | 13.86 | 0.25 | 1.84 | 833116.17 | 115899.13 | 1.72 |
| 2024-10-09 | 14.57 | 13.61 | -1.41 | -9.39 | 1384532.64 | 196800.93 | 2.86 |
| 2024-10-08 | 16.35 | 15.02 | -0.18 | -1.18 | 1994665.85 | 307721.27 | 4.11 |
| 2024-09-30 | 14.50 | 15.20 | 0.86 | 6.00 | 1867228.20 | 273407.67 | 3.85 |
| 2024-09-27 | 14.31 | 14.34 | 0.11 | 0.77 | 733946.44 | 104490.36 | 1.51 |
| 2024-09-26 | 13.93 | 14.23 | 0.27 | 1.93 | 679697.07 | 95485.78 | 1.40 |
| 2024-09-25 | 13.70 | 13.96 | 0.51 | 3.79 | 1149679.31 | 161820.08 | 2.37 |
| 2024-09-24 | 13.39 | 13.45 | 0.14 | 1.05 | 817505.39 | 109119.67 | 1.69 |
| 2024-09-23 | 13.11 | 13.31 | 0.28 | 2.15 | 693297.42 | 92347.48 | 1.43 |
| 2024-09-20 | 12.63 | 13.03 | 0.39 | 3.09 | 840597.78 | 108484.32 | 1.73 |
| 2024-09-19 | 12.53 | 12.64 | 0.11 | 0.88 | 680669.44 | 84424.82 | 1.40 |
| 2024-09-18 | 12.76 | 12.53 | -0.05 | -0.40 | 508194.30 | 64137.45 | 1.05 |
| 2024-09-13 | 12.61 | 12.58 | 0.36 | 2.95 | 1071382.10 | 135131.23 | 2.21 |
| 2024-09-12 | 12.26 | 12.22 | -0.12 | -0.97 | 343046.31 | 41982.54 | 0.71 |
| 2024-09-11 | 12.27 | 12.34 | 0.06 | 0.49 | 449635.72 | 55300.77 | 0.93 |
| 2024-09-10 | 12.31 | 12.28 | 0.01 | 0.08 | 402642.86 | 49258.38 | 0.83 |
| 2024-09-09 | 12.32 | 12.27 | -0.31 | -2.46 | 536628.35 | 65849.88 | 1.11 |
| 2024-09-06 | 12.56 | 12.58 | 0.03 | 0.24 | 467172.80 | 59054.15 | 0.96 |
| 2024-09-05 | 12.52 | 12.55 | 0.06 | 0.48 | 608611.08 | 76082.91 | 1.26 |
| 2024-09-04 | 12.65 | 12.49 | -0.31 | -2.42 | 654914.50 | 82127.41 | 1.35 |
| 2024-09-03 | 12.98 | 12.80 | -0.23 | -1.77 | 550183.22 | 70406.71 | 1.14 |
| 2024-09-02 | 13.32 | 13.03 | -0.44 | -3.27 | 885868.98 | 115333.92 | 1.83 |
| 2024-08-30 | 14.11 | 13.47 | -0.88 | -6.13 | 1445562.49 | 196314.90 | 2.98 |
| 2024-08-29 | 14.28 | 14.35 | -0.03 | -0.21 | 357007.14 | 51155.42 | 0.74 |
| 2024-08-28 | 14.70 | 14.38 | -0.29 | -1.98 | 348706.53 | 50549.08 | 0.72 |
| 2024-08-27 | 15.07 | 14.67 | -0.40 | -2.65 | 356360.51 | 52271.87 | 0.74 |
| 2024-08-26 | 15.41 | 15.07 | -0.24 | -1.57 | 413279.92 | 61989.47 | 0.85 |
| 2024-08-23 | 15.05 | 15.31 | 0.01 | 0.07 | 224862.68 | 34097.02 | 0.46 |
| 2024-08-22 | 15.33 | 15.30 | -0.12 | -0.78 | 335788.60 | 51523.79 | 0.69 |
| 2024-08-21 | 15.18 | 15.42 | 0.30 | 1.98 | 436815.54 | 67331.86 | 0.90 |
| 2024-08-20 | 15.46 | 15.12 | -0.34 | -2.20 | 363761.18 | 55249.23 | 0.75 |
| 2024-08-19 | 15.07 | 15.46 | 0.67 | 4.53 | 665932.68 | 102885.33 | 1.37 |
| 2024-08-16 | 15.15 | 14.79 | -0.34 | -2.25 | 506377.33 | 74970.21 | 1.04 |
| 2024-08-15 | 15.01 | 15.13 | -0.02 | -0.13 | 245215.76 | 36994.92 | 0.51 |
| 2024-08-14 | 15.33 | 15.15 | -0.15 | -0.98 | 191899.99 | 29230.02 | 0.40 |
| 2024-08-13 | 15.36 | 15.30 | 0.18 | 1.19 | 409662.13 | 62704.26 | 0.85 |
| 2024-08-12 | 14.98 | 15.12 | 0.10 | 0.67 | 254722.43 | 38391.79 | 0.53 |
| 2024-08-09 | 15.34 | 15.02 | -0.09 | -0.60 | 326207.75 | 49707.91 | 0.67 |
| 2024-08-08 | 15.21 | 15.11 | -0.24 | -1.56 | 363304.17 | 54680.56 | 0.75 |
| 2024-08-07 | 15.18 | 15.35 | 0.11 | 0.72 | 385521.52 | 59151.86 | 0.80 |
| 2024-08-06 | 15.53 | 15.24 | -0.27 | -1.74 | 521100.64 | 79607.19 | 1.08 |
| 2024-08-05 | 15.49 | 15.51 | -0.72 | -4.44 | 608887.98 | 95208.15 | 1.26 |
| 2024-08-02 | 16.07 | 16.23 | -0.03 | -0.19 | 544757.30 | 87705.77 | 1.12 |
| 2024-08-01 | 16.33 | 16.26 | 0.20 | 1.25 | 548538.63 | 89468.59 | 1.13 |
| 2024-07-31 | 15.85 | 16.06 | 0.33 | 2.10 | 575880.54 | 91839.76 | 1.19 |
| 2024-07-30 | 15.60 | 15.73 | -0.08 | -0.51 | 385890.90 | 60241.24 | 0.80 |
| 2024-07-29 | 15.58 | 15.81 | 0.39 | 2.53 | 574852.70 | 90956.20 | 1.19 |
| 2024-07-26 | 15.00 | 15.42 | 0.29 | 1.92 | 557018.06 | 85204.69 | 1.15 |
| 2024-07-25 | 15.70 | 15.13 | -1.03 | -6.37 | 1011810.78 | 153833.34 | 2.09 |
| 2024-07-24 | 16.25 | 16.16 | 0.00 | 0.00 | 468022.04 | 75408.71 | 0.97 |
| 2024-07-23 | 16.80 | 16.16 | -0.69 | -4.10 | 558996.08 | 91648.48 | 1.15 |
| 2024-07-22 | 16.99 | 16.85 | -0.39 | -2.26 | 741340.17 | 123996.95 | 1.53 |
| 2024-07-19 | 16.80 | 17.24 | -0.46 | -2.60 | 825969.95 | 140530.43 | 1.70 |
| 2024-07-18 | 17.60 | 17.70 | -0.07 | -0.39 | 873170.44 | 153536.77 | 1.80 |
| 2024-07-17 | 18.35 | 18.17 | 0.30 | 1.68 | 950941.88 | 173794.37 | 1.96 |
| 2024-07-16 | 17.30 | 17.87 | 0.69 | 4.02 | 700094.50 | 124117.88 | 1.44 |
| 2024-07-15 | 16.99 | 17.18 | 0.06 | 0.35 | 525822.70 | 90398.65 | 1.08 |
| 2024-07-12 | 17.76 | 17.12 | -0.27 | -1.55 | 830437.84 | 142770.30 | 1.71 |
| 2024-07-11 | 16.98 | 17.39 | 0.53 | 3.14 | 589528.40 | 101516.79 | 1.22 |
| 2024-07-10 | 16.90 | 16.86 | -0.04 | -0.24 | 629997.28 | 107061.06 | 1.30 |
| 2024-07-09 | 16.50 | 16.90 | 0.29 | 1.75 | 698501.61 | 116950.54 | 1.44 |
| 2024-07-08 | 16.57 | 16.61 | 0.25 | 1.53 | 883902.54 | 147532.79 | 1.82 |
| 2024-07-05 | 15.02 | 16.36 | 1.33 | 8.85 | 1108972.98 | 175349.23 | 2.29 |
| 2024-07-04 | 15.05 | 15.03 | 0.27 | 1.83 | 579741.49 | 87354.08 | 1.20 |
| 2024-07-03 | 14.88 | 14.76 | -0.13 | -0.87 | 242938.44 | 35874.08 | 0.50 |
| 2024-07-02 | 14.86 | 14.89 | 0.00 | 0.00 | 302266.95 | 44868.59 | 0.62 |
| 2024-07-01 | 14.78 | 14.89 | 0.09 | 0.61 | 381987.22 | 56808.95 | 0.79 |
| 2024-06-28 | 14.48 | 14.80 | 0.53 | 3.71 | 406988.31 | 59646.19 | 0.84 |
| 2024-06-27 | 14.32 | 14.27 | -0.19 | -1.31 | 303470.63 | 43345.50 | 0.63 |
| 2024-06-26 | 14.42 | 14.46 | -0.05 | -0.35 | 337521.83 | 48440.94 | 0.70 |
| 2024-06-25 | 14.73 | 14.51 | -0.27 | -1.83 | 321097.73 | 46746.00 | 0.66 |
| 2024-06-24 | 14.58 | 14.78 | -0.24 | -1.60 | 368743.20 | 54303.65 | 0.76 |
| 2024-06-21 | 15.18 | 15.02 | 0.02 | 0.13 | 490478.88 | 73673.58 | 1.01 |
| 2024-06-20 | 14.96 | 15.00 | 0.09 | 0.60 | 464991.32 | 69826.86 | 0.96 |
| 2024-06-19 | 14.53 | 14.91 | 0.44 | 3.04 | 671340.71 | 100352.19 | 1.38 |
| 2024-06-18 | 14.33 | 14.47 | 0.18 | 1.26 | 327406.60 | 47337.58 | 0.68 |
| 2024-06-17 | 14.36 | 14.29 | -0.05 | -0.35 | 315905.04 | 45285.89 | 0.65 |
| 2024-06-14 | 14.27 | 14.34 | -0.01 | -0.07 | 262835.30 | 37659.11 | 0.54 |
| 2024-06-13 | 14.47 | 14.35 | -0.21 | -1.44 | 423266.08 | 60521.22 | 0.87 |
| 2024-06-12 | 14.12 | 14.56 | 0.42 | 2.97 | 461478.20 | 66617.61 | 0.95 |
| 2024-06-11 | 14.08 | 14.14 | -0.57 | -3.88 | 686012.96 | 96598.33 | 1.42 |
| 2024-06-07 | 14.67 | 14.71 | 0.24 | 1.66 | 654097.89 | 95482.45 | 1.35 |
| 2024-06-06 | 14.46 | 14.47 | 0.27 | 1.90 | 560222.22 | 81409.55 | 1.16 |
| 2024-06-05 | 14.15 | 14.20 | -0.16 | -1.11 | 310413.66 | 44007.45 | 0.64 |
| 2024-06-04 | 14.41 | 14.36 | 0.11 | 0.77 | 362539.81 | 52049.69 | 0.75 |
| 2024-06-03 | 14.23 | 14.25 | -0.17 | -1.18 | 359363.67 | 51196.54 | 0.74 |
| 2024-05-31 | 14.41 | 14.42 | 0.11 | 0.77 | 412597.23 | 59612.24 | 0.85 |
| 2024-05-30 | 14.66 | 14.31 | -0.54 | -3.64 | 588765.21 | 84949.49 | 1.21 |
| 2024-05-29 | 14.70 | 14.85 | 0.22 | 1.50 | 637824.80 | 94986.96 | 1.32 |
| 2024-05-28 | 14.80 | 14.63 | -0.01 | -0.07 | 590929.61 | 87736.88 | 1.22 |
| 2024-05-27 | 14.60 | 14.64 | 0.04 | 0.27 | 432149.15 | 63427.48 | 0.89 |
| 2024-05-24 | 14.26 | 14.60 | 0.08 | 0.55 | 491590.44 | 71399.17 | 1.01 |
| 2024-05-23 | 14.20 | 14.52 | -0.37 | -2.49 | 552960.25 | 80034.04 | 1.14 |
| 2024-05-22 | 14.98 | 14.89 | -0.10 | -0.67 | 502310.97 | 75041.22 | 1.04 |
| 2024-05-21 | 15.41 | 14.99 | -0.59 | -3.79 | 741617.15 | 112032.24 | 1.53 |
| 2024-05-20 | 15.25 | 15.58 | 0.83 | 5.63 | 1012630.29 | 155769.80 | 2.09 |
| 2024-05-17 | 14.65 | 14.75 | -0.08 | -0.54 | 563665.77 | 82274.15 | 1.16 |
| 2024-05-16 | 15.21 | 14.83 | -0.09 | -0.60 | 855657.85 | 128356.52 | 1.77 |
| 2024-05-15 | 14.44 | 14.92 | 0.55 | 3.83 | 996012.30 | 149468.76 | 2.05 |
| 2024-05-14 | 14.27 | 14.37 | 0.10 | 0.70 | 452676.68 | 64910.39 | 0.93 |
日K线
周K线
月K线
