中国黄金(600916)股票信息
| 股票代码 | 600916 |
| 股票名称 | 中国黄金 |
| 最新价/元 | 8.88 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.11 |
| 买入/元 | 8.87 |
| 卖出/元 | 8.88 |
| 昨收/元 | 8.98 |
| 今开/元 | 9.05 |
| 最高/元 | 9.20 |
| 最低/元 | 8.77 |
| 成交量/手 | 376850.66 |
| 成交额/万 | 33931.72 |
| 股净值/元 | 15.31 |
| 市净率 | 2.07 |
| 总市值/万 | 1491840.00 |
| 流通值/万 | 1491840.00 |
| 换手率/% | 2.24 |
| 入市日期 | 2021-02-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
中国黄金(600916)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.05 | 8.88 | -0.10 | -1.11 | 376850.66 | 33931.72 | 2.24 |
| 2024-10-10 | 8.74 | 8.98 | 0.24 | 2.75 | 445893.29 | 40109.95 | 2.65 |
| 2024-10-09 | 9.45 | 8.74 | -0.86 | -8.96 | 585752.95 | 52797.15 | 3.49 |
| 2024-10-08 | 10.41 | 9.60 | 0.13 | 1.37 | 998452.60 | 98093.39 | 5.94 |
| 2024-09-30 | 8.99 | 9.47 | 0.72 | 8.23 | 880670.04 | 81450.14 | 5.24 |
| 2024-09-27 | 8.47 | 8.75 | 0.35 | 4.17 | 374259.95 | 32191.49 | 2.23 |
| 2024-09-26 | 8.16 | 8.40 | 0.22 | 2.69 | 342944.18 | 28336.84 | 2.04 |
| 2024-09-25 | 8.15 | 8.18 | 0.12 | 1.49 | 369709.18 | 30482.79 | 2.20 |
| 2024-09-24 | 7.85 | 8.06 | 0.21 | 2.68 | 266277.36 | 21194.17 | 1.58 |
| 2024-09-23 | 7.82 | 7.85 | 0.04 | 0.51 | 177693.00 | 13920.55 | 1.06 |
| 2024-09-20 | 7.88 | 7.81 | -0.06 | -0.76 | 179578.89 | 13987.74 | 1.07 |
| 2024-09-19 | 7.74 | 7.87 | 0.21 | 2.74 | 289640.00 | 22557.54 | 1.72 |
| 2024-09-18 | 7.77 | 7.66 | -0.11 | -1.42 | 206032.00 | 15855.68 | 1.23 |
| 2024-09-13 | 7.84 | 7.77 | 0.01 | 0.13 | 220648.99 | 17252.57 | 1.31 |
| 2024-09-12 | 7.90 | 7.76 | -0.16 | -2.02 | 157304.77 | 12329.35 | 0.94 |
| 2024-09-11 | 7.83 | 7.92 | 0.03 | 0.38 | 143313.00 | 11275.63 | 0.85 |
| 2024-09-10 | 8.02 | 7.89 | -0.12 | -1.50 | 176192.58 | 13895.51 | 1.05 |
| 2024-09-09 | 8.20 | 8.01 | -0.19 | -2.32 | 133143.00 | 10692.14 | 0.79 |
| 2024-09-06 | 8.27 | 8.20 | -0.09 | -1.09 | 114860.00 | 9453.24 | 0.68 |
| 2024-09-05 | 8.23 | 8.29 | 0.05 | 0.61 | 126953.00 | 10471.32 | 0.76 |
| 2024-09-04 | 8.30 | 8.24 | -0.10 | -1.20 | 124612.91 | 10274.87 | 0.74 |
| 2024-09-03 | 8.41 | 8.34 | -0.06 | -0.71 | 161061.09 | 13434.81 | 0.96 |
| 2024-09-02 | 8.55 | 8.40 | -0.21 | -2.44 | 211551.82 | 17839.78 | 1.26 |
| 2024-08-30 | 8.75 | 8.61 | -0.15 | -1.71 | 328822.39 | 28143.19 | 1.96 |
| 2024-08-29 | 8.58 | 8.76 | 0.15 | 1.74 | 173809.82 | 15129.31 | 1.03 |
| 2024-08-28 | 8.55 | 8.61 | 0.06 | 0.70 | 96094.00 | 8275.89 | 0.57 |
| 2024-08-27 | 8.61 | 8.55 | -0.08 | -0.93 | 89012.26 | 7605.79 | 0.53 |
| 2024-08-26 | 8.60 | 8.63 | 0.04 | 0.47 | 78567.49 | 6759.74 | 0.47 |
| 2024-08-23 | 8.57 | 8.59 | 0.02 | 0.23 | 105871.87 | 9048.29 | 0.63 |
| 2024-08-22 | 8.57 | 8.57 | -0.01 | -0.12 | 86600.53 | 7431.74 | 0.52 |
| 2024-08-21 | 8.59 | 8.58 | 0.01 | 0.12 | 72178.53 | 6191.38 | 0.43 |
| 2024-08-20 | 8.75 | 8.57 | -0.21 | -2.39 | 180402.04 | 15529.33 | 1.07 |
| 2024-08-19 | 8.65 | 8.78 | 0.18 | 2.09 | 237044.99 | 20787.00 | 1.41 |
| 2024-08-16 | 8.78 | 8.60 | -0.16 | -1.83 | 185434.00 | 16053.85 | 1.10 |
| 2024-08-15 | 8.70 | 8.76 | 0.02 | 0.23 | 95644.17 | 8381.37 | 0.57 |
| 2024-08-14 | 8.80 | 8.74 | -0.06 | -0.68 | 64421.58 | 5625.36 | 0.38 |
| 2024-08-13 | 8.80 | 8.80 | 0.05 | 0.57 | 145115.55 | 12812.77 | 0.86 |
| 2024-08-12 | 8.77 | 8.75 | -0.02 | -0.23 | 70273.01 | 6134.35 | 0.42 |
| 2024-08-09 | 8.87 | 8.77 | -0.10 | -1.13 | 106493.48 | 9415.80 | 0.63 |
| 2024-08-08 | 8.72 | 8.87 | 0.12 | 1.37 | 143611.00 | 12631.04 | 0.85 |
| 2024-08-07 | 8.78 | 8.75 | -0.03 | -0.34 | 81020.40 | 7077.00 | 0.48 |
| 2024-08-06 | 8.72 | 8.78 | 0.06 | 0.69 | 112454.53 | 9834.90 | 0.67 |
| 2024-08-05 | 8.76 | 8.72 | -0.09 | -1.02 | 180094.94 | 15798.74 | 1.07 |
| 2024-08-02 | 8.78 | 8.81 | -0.02 | -0.23 | 133436.13 | 11728.72 | 0.79 |
| 2024-08-01 | 8.98 | 8.83 | -0.11 | -1.23 | 199395.45 | 17684.19 | 1.19 |
| 2024-07-31 | 8.66 | 8.94 | 0.28 | 3.23 | 189435.07 | 16747.01 | 1.13 |
| 2024-07-30 | 8.69 | 8.66 | -0.12 | -1.37 | 132062.49 | 11397.45 | 0.79 |
| 2024-07-29 | 8.83 | 8.78 | -0.02 | -0.23 | 105228.46 | 9228.56 | 0.63 |
| 2024-07-26 | 8.75 | 8.80 | 0.05 | 0.57 | 102888.00 | 9049.95 | 0.61 |
| 2024-07-25 | 8.78 | 8.75 | -0.04 | -0.46 | 115110.77 | 10045.28 | 0.69 |
| 2024-07-24 | 8.92 | 8.79 | -0.09 | -1.01 | 140378.02 | 12373.84 | 0.84 |
| 2024-07-23 | 9.12 | 8.88 | -0.26 | -2.85 | 187698.21 | 16854.02 | 1.12 |
| 2024-07-22 | 9.15 | 9.14 | -0.08 | -0.87 | 130660.04 | 11937.33 | 0.78 |
| 2024-07-19 | 9.42 | 9.22 | -0.26 | -2.74 | 260649.61 | 24057.02 | 1.55 |
| 2024-07-18 | 9.37 | 9.48 | 0.05 | 0.53 | 163390.90 | 15388.40 | 0.97 |
| 2024-07-17 | 9.56 | 9.43 | -0.01 | -0.11 | 194424.58 | 18387.21 | 1.16 |
| 2024-07-16 | 9.38 | 9.44 | 0.05 | 0.53 | 175429.63 | 16582.47 | 1.04 |
| 2024-07-15 | 9.34 | 9.39 | 0.01 | 0.11 | 149092.00 | 14009.25 | 0.89 |
| 2024-07-12 | 9.59 | 9.38 | -0.12 | -1.26 | 206146.04 | 19326.62 | 1.23 |
| 2024-07-11 | 9.42 | 9.50 | 0.17 | 1.82 | 161733.00 | 15266.75 | 0.96 |
| 2024-07-10 | 9.50 | 9.33 | -0.21 | -2.20 | 129776.00 | 12189.03 | 0.77 |
| 2024-07-09 | 9.42 | 9.54 | 0.00 | 0.00 | 136728.00 | 12943.05 | 0.81 |
| 2024-07-08 | 9.71 | 9.54 | -0.16 | -1.65 | 172848.00 | 16643.27 | 1.03 |
| 2024-07-05 | 9.43 | 9.70 | 0.24 | 2.54 | 166382.00 | 15921.69 | 0.99 |
| 2024-07-04 | 9.60 | 9.46 | -0.10 | -1.05 | 121306.80 | 11553.75 | 0.72 |
| 2024-07-03 | 9.62 | 9.56 | -0.06 | -0.62 | 101260.00 | 9660.06 | 0.60 |
| 2024-07-02 | 9.71 | 9.62 | -0.13 | -1.33 | 147038.28 | 14212.02 | 0.88 |
| 2024-07-01 | 9.60 | 9.75 | 0.13 | 1.35 | 95552.00 | 9262.52 | 0.57 |
| 2024-06-28 | 9.56 | 9.62 | 0.11 | 1.16 | 98231.26 | 9467.06 | 0.58 |
| 2024-06-27 | 9.75 | 9.51 | -0.29 | -2.96 | 108281.00 | 10385.47 | 0.64 |
| 2024-06-26 | 9.69 | 9.80 | 0.10 | 1.03 | 89587.88 | 8672.98 | 0.53 |
| 2024-06-25 | 9.73 | 9.70 | -0.03 | -0.31 | 78526.83 | 7612.49 | 0.47 |
| 2024-06-24 | 9.80 | 9.73 | -0.14 | -1.42 | 99630.38 | 9709.41 | 0.59 |
| 2024-06-21 | 9.84 | 9.87 | 0.06 | 0.61 | 113585.46 | 11254.81 | 0.68 |
| 2024-06-20 | 10.11 | 9.81 | -0.35 | -3.45 | 206181.43 | 20435.61 | 1.23 |
| 2024-06-19 | 10.12 | 10.16 | -0.03 | -0.29 | 92736.86 | 9449.06 | 0.55 |
| 2024-06-18 | 10.08 | 10.19 | 0.11 | 1.09 | 162645.18 | 16511.91 | 0.97 |
| 2024-06-17 | 10.17 | 10.08 | -0.09 | -0.89 | 159054.60 | 16156.55 | 0.95 |
| 2024-06-14 | 10.25 | 10.17 | -0.03 | -0.29 | 116607.00 | 11828.99 | 0.69 |
| 2024-06-13 | 10.39 | 10.20 | -0.24 | -2.30 | 153655.21 | 15682.59 | 0.91 |
| 2024-06-12 | 10.45 | 10.44 | -0.05 | -0.48 | 119975.00 | 12506.27 | 0.71 |
| 2024-06-11 | 10.48 | 10.49 | -0.28 | -2.60 | 226976.53 | 23476.26 | 1.35 |
| 2024-06-07 | 10.59 | 10.77 | 0.25 | 2.38 | 194741.14 | 20770.64 | 1.16 |
| 2024-06-06 | 10.59 | 10.52 | 0.00 | 0.00 | 125903.99 | 13330.67 | 0.75 |
| 2024-06-05 | 10.60 | 10.52 | -0.18 | -1.68 | 102971.33 | 10905.47 | 0.61 |
| 2024-06-04 | 10.39 | 10.70 | 0.41 | 3.98 | 225738.71 | 23832.15 | 1.34 |
| 2024-06-03 | 10.82 | 10.74 | -0.12 | -1.11 | 166931.00 | 17900.00 | 0.99 |
| 2024-05-31 | 10.90 | 10.86 | 0.02 | 0.19 | 154308.00 | 16770.91 | 0.92 |
| 2024-05-30 | 11.21 | 10.84 | -0.45 | -3.99 | 242592.08 | 26619.92 | 1.44 |
| 2024-05-29 | 11.38 | 11.29 | 0.04 | 0.36 | 210587.00 | 23895.12 | 1.25 |
| 2024-05-28 | 11.17 | 11.25 | 0.08 | 0.72 | 167189.13 | 18948.72 | 1.00 |
| 2024-05-27 | 10.98 | 11.17 | 0.20 | 1.82 | 132991.00 | 14769.72 | 0.79 |
| 2024-05-24 | 10.86 | 10.97 | 0.02 | 0.18 | 101242.00 | 11114.32 | 0.60 |
| 2024-05-23 | 11.01 | 10.95 | -0.26 | -2.32 | 153422.08 | 16804.98 | 0.91 |
| 2024-05-22 | 11.30 | 11.21 | -0.02 | -0.18 | 110498.00 | 12436.39 | 0.66 |
| 2024-05-21 | 11.50 | 11.23 | -0.35 | -3.02 | 232819.00 | 26301.87 | 1.39 |
| 2024-05-20 | 11.42 | 11.58 | 0.30 | 2.66 | 311123.13 | 35875.73 | 1.85 |
| 2024-05-17 | 11.33 | 11.28 | -0.04 | -0.35 | 122314.00 | 13728.82 | 0.73 |
| 2024-05-16 | 11.50 | 11.32 | -0.05 | -0.44 | 121647.00 | 13866.27 | 0.72 |
| 2024-05-15 | 11.45 | 11.37 | -0.07 | -0.61 | 216113.27 | 24865.74 | 1.29 |
日K线
周K线
月K线
