紫金矿业(601899)股票信息
| 股票代码 | 601899 |
| 股票名称 | 紫金矿业 |
| 最新价/元 | 17.24 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -0.63 |
| 买入/元 | 17.24 |
| 卖出/元 | 17.25 |
| 昨收/元 | 17.35 |
| 今开/元 | 17.60 |
| 最高/元 | 17.79 |
| 最低/元 | 17.08 |
| 成交量/手 | 2045173.23 |
| 成交额/万 | 357657.85 |
| 股净值/元 | 21.55 |
| 市净率 | 3.67 |
| 总市值/万 | 45820280.53 |
| 流通值/万 | 35439049.19 |
| 换手率/% | 0.99 |
| 入市日期 | 2008-04-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
紫金矿业(601899)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 | 17.60 | 17.24 | -0.11 | -0.63 | 2045173.23 | 357657.85 | 0.99 |
| 2024-10-10 | 17.00 | 17.35 | 0.42 | 2.48 | 3017847.59 | 525304.82 | 1.47 |
| 2024-10-09 | 17.70 | 16.93 | -1.03 | -5.74 | 3957164.32 | 683707.26 | 1.93 |
| 2024-10-08 | 19.64 | 17.96 | -0.18 | -0.99 | 7066172.44 | 1309860.71 | 3.44 |
| 2024-09-30 | 17.88 | 18.14 | 0.63 | 3.60 | 6719726.17 | 1198984.53 | 3.27 |
| 2024-09-27 | 17.85 | 17.51 | 0.14 | 0.81 | 1740927.96 | 306102.23 | 0.85 |
| 2024-09-26 | 17.10 | 17.37 | 0.45 | 2.66 | 2245649.36 | 383308.67 | 1.09 |
| 2024-09-25 | 16.92 | 16.92 | 0.41 | 2.48 | 2837248.46 | 484133.80 | 1.38 |
| 2024-09-24 | 16.10 | 16.51 | 0.69 | 4.36 | 2512265.83 | 410664.44 | 1.22 |
| 2024-09-23 | 15.88 | 15.82 | -0.06 | -0.38 | 1367371.76 | 216629.21 | 0.67 |
| 2024-09-20 | 15.49 | 15.88 | 0.48 | 3.12 | 1927330.14 | 303191.58 | 0.94 |
| 2024-09-19 | 15.11 | 15.40 | 0.36 | 2.39 | 1829002.19 | 278104.89 | 0.89 |
| 2024-09-18 | 14.98 | 15.04 | 0.36 | 2.45 | 1687917.02 | 254262.71 | 0.82 |
| 2024-09-13 | 14.59 | 14.68 | 0.48 | 3.38 | 2228886.77 | 328517.82 | 1.08 |
| 2024-09-12 | 14.24 | 14.20 | 0.00 | 0.00 | 1271389.13 | 180943.32 | 0.62 |
| 2024-09-11 | 14.15 | 14.20 | -0.02 | -0.14 | 1407423.26 | 198255.50 | 0.68 |
| 2024-09-10 | 14.27 | 14.22 | 0.07 | 0.50 | 1095015.02 | 155397.20 | 0.53 |
| 2024-09-09 | 14.47 | 14.15 | -0.61 | -4.13 | 2328686.95 | 329063.30 | 1.13 |
| 2024-09-06 | 14.84 | 14.76 | 0.08 | 0.55 | 981026.19 | 145623.26 | 0.48 |
| 2024-09-05 | 14.75 | 14.68 | 0.00 | 0.00 | 1088422.14 | 160279.44 | 0.53 |
| 2024-09-04 | 15.05 | 14.68 | -0.81 | -5.23 | 2364363.06 | 349628.12 | 1.15 |
| 2024-09-03 | 15.50 | 15.49 | -0.12 | -0.77 | 687860.90 | 106810.28 | 0.33 |
| 2024-09-02 | 15.86 | 15.61 | -0.39 | -2.44 | 1299693.81 | 202274.96 | 0.63 |
| 2024-08-30 | 15.89 | 16.00 | 0.07 | 0.44 | 1442522.53 | 229915.00 | 0.70 |
| 2024-08-29 | 15.75 | 15.93 | 0.11 | 0.70 | 807699.01 | 128088.06 | 0.39 |
| 2024-08-28 | 16.10 | 15.82 | -0.25 | -1.56 | 1302750.45 | 206644.45 | 0.63 |
| 2024-08-27 | 16.15 | 16.07 | -0.14 | -0.86 | 899167.27 | 144449.09 | 0.44 |
| 2024-08-26 | 16.31 | 16.21 | 0.15 | 0.93 | 1461883.49 | 236095.77 | 0.71 |
| 2024-08-23 | 15.97 | 16.06 | -0.11 | -0.68 | 750786.34 | 120232.66 | 0.37 |
| 2024-08-22 | 16.16 | 16.17 | 0.01 | 0.06 | 746207.92 | 120118.23 | 0.36 |
| 2024-08-21 | 16.06 | 16.16 | 0.11 | 0.69 | 822392.56 | 132859.58 | 0.40 |
| 2024-08-20 | 16.32 | 16.05 | -0.17 | -1.05 | 890529.73 | 142867.14 | 0.43 |
| 2024-08-19 | 16.06 | 16.22 | 0.35 | 2.21 | 1364560.88 | 222043.53 | 0.66 |
| 2024-08-16 | 15.78 | 15.87 | 0.29 | 1.86 | 1508291.35 | 240500.90 | 0.73 |
| 2024-08-15 | 15.28 | 15.58 | 0.18 | 1.17 | 914645.00 | 141768.70 | 0.44 |
| 2024-08-14 | 15.55 | 15.40 | -0.14 | -0.90 | 665068.34 | 102877.34 | 0.32 |
| 2024-08-13 | 15.66 | 15.54 | 0.18 | 1.17 | 1412878.59 | 219171.29 | 0.69 |
| 2024-08-12 | 15.30 | 15.36 | 0.02 | 0.13 | 636356.02 | 97489.56 | 0.31 |
| 2024-08-09 | 15.38 | 15.34 | 0.23 | 1.52 | 1401626.00 | 216983.90 | 0.68 |
| 2024-08-08 | 15.34 | 15.21 | -0.27 | -1.74 | 1171024.12 | 177556.18 | 0.57 |
| 2024-08-07 | 15.25 | 15.48 | 0.13 | 0.85 | 1166018.47 | 180920.43 | 0.57 |
| 2024-08-06 | 15.70 | 15.35 | -0.28 | -1.79 | 1753033.08 | 268532.45 | 0.85 |
| 2024-08-05 | 15.57 | 15.63 | -0.33 | -2.07 | 1791190.79 | 282169.52 | 0.87 |
| 2024-08-02 | 16.31 | 15.96 | -0.67 | -4.03 | 2143936.94 | 341528.37 | 1.04 |
| 2024-08-01 | 16.88 | 16.63 | 0.05 | 0.30 | 1496889.88 | 250752.98 | 0.73 |
| 2024-07-31 | 15.99 | 16.58 | 0.67 | 4.21 | 1901637.76 | 312098.97 | 0.93 |
| 2024-07-30 | 15.97 | 15.91 | -0.20 | -1.24 | 1253230.95 | 198781.19 | 0.61 |
| 2024-07-29 | 16.00 | 16.11 | 0.26 | 1.64 | 1439936.30 | 231142.82 | 0.70 |
| 2024-07-26 | 15.55 | 15.85 | 0.42 | 2.72 | 1753896.10 | 278176.60 | 0.85 |
| 2024-07-25 | 16.08 | 15.43 | -1.10 | -6.66 | 2882151.60 | 450644.22 | 1.40 |
| 2024-07-24 | 16.45 | 16.53 | 0.01 | 0.06 | 1368095.53 | 226242.34 | 0.67 |
| 2024-07-23 | 17.58 | 16.52 | -1.08 | -6.14 | 2354732.41 | 397885.19 | 1.15 |
| 2024-07-22 | 17.75 | 17.60 | -0.34 | -1.90 | 1929751.22 | 337354.27 | 0.94 |
| 2024-07-19 | 17.80 | 17.94 | -0.51 | -2.76 | 2386171.58 | 422056.08 | 1.16 |
| 2024-07-18 | 18.24 | 18.45 | -0.02 | -0.11 | 1491777.02 | 271975.46 | 0.73 |
| 2024-07-17 | 19.50 | 18.47 | -0.74 | -3.85 | 2171674.11 | 407516.75 | 1.06 |
| 2024-07-16 | 18.78 | 19.21 | 0.39 | 2.07 | 1345954.80 | 256926.85 | 0.65 |
| 2024-07-15 | 18.50 | 18.82 | 0.34 | 1.84 | 1269889.58 | 239232.28 | 0.62 |
| 2024-07-12 | 18.97 | 18.48 | -0.39 | -2.07 | 1390550.70 | 258614.68 | 0.68 |
| 2024-07-11 | 18.50 | 18.87 | 0.49 | 2.67 | 1558077.57 | 292544.79 | 0.76 |
| 2024-07-10 | 18.73 | 18.38 | -0.44 | -2.34 | 1508429.64 | 280643.76 | 0.73 |
| 2024-07-09 | 18.60 | 18.82 | 0.37 | 2.01 | 1649306.63 | 308918.59 | 0.80 |
| 2024-07-08 | 18.69 | 18.45 | -0.19 | -1.02 | 1491976.88 | 277840.07 | 0.73 |
| 2024-07-05 | 18.17 | 18.64 | 0.47 | 2.59 | 1887476.09 | 348468.72 | 0.92 |
| 2024-07-04 | 18.23 | 18.17 | 0.28 | 1.57 | 1762920.83 | 324189.11 | 0.86 |
| 2024-07-03 | 17.84 | 17.89 | 0.05 | 0.28 | 1039344.61 | 185317.64 | 0.51 |
| 2024-07-02 | 18.08 | 17.84 | -0.20 | -1.11 | 957198.94 | 170517.94 | 0.47 |
| 2024-07-01 | 17.78 | 18.04 | 0.47 | 2.68 | 1490496.25 | 267441.37 | 0.73 |
| 2024-06-28 | 16.98 | 17.57 | 0.67 | 3.96 | 1295243.71 | 224880.40 | 0.63 |
| 2024-06-27 | 17.14 | 16.90 | -0.36 | -2.09 | 1007141.32 | 171017.90 | 0.49 |
| 2024-06-26 | 17.22 | 17.26 | -0.09 | -0.52 | 1079234.22 | 184947.84 | 0.53 |
| 2024-06-25 | 17.45 | 17.35 | -0.12 | -0.69 | 955705.39 | 165844.57 | 0.46 |
| 2024-06-24 | 17.00 | 17.47 | 0.15 | 0.87 | 1320341.35 | 229174.25 | 0.64 |
| 2024-06-21 | 17.78 | 17.32 | -0.24 | -1.37 | 1452327.53 | 253768.89 | 0.71 |
| 2024-06-20 | 17.41 | 17.56 | 0.24 | 1.39 | 1288207.10 | 226949.50 | 0.63 |
| 2024-06-19 | 16.92 | 17.32 | 0.40 | 2.36 | 1720495.21 | 297105.35 | 0.84 |
| 2024-06-18 | 16.61 | 16.92 | -0.12 | -0.70 | 2398533.61 | 401685.24 | 1.17 |
| 2024-06-17 | 16.99 | 17.04 | -0.05 | -0.29 | 1063816.80 | 181106.35 | 0.52 |
| 2024-06-14 | 16.60 | 17.09 | 0.28 | 1.67 | 1630139.37 | 276492.87 | 0.79 |
| 2024-06-13 | 17.14 | 16.81 | -0.40 | -2.32 | 1749091.51 | 293544.74 | 0.85 |
| 2024-06-12 | 16.89 | 17.21 | 0.21 | 1.24 | 1319006.25 | 225578.70 | 0.64 |
| 2024-06-11 | 17.11 | 17.00 | -0.56 | -3.19 | 1727394.32 | 293261.73 | 0.84 |
| 2024-06-07 | 17.82 | 17.76 | 0.17 | 0.97 | 1737726.56 | 306321.76 | 0.85 |
| 2024-06-06 | 17.35 | 17.59 | 0.54 | 3.17 | 1864393.19 | 327676.66 | 0.91 |
| 2024-06-05 | 17.00 | 17.05 | -0.37 | -2.12 | 1854607.19 | 315572.51 | 0.90 |
| 2024-06-04 | 17.45 | 17.42 | 0.09 | 0.52 | 1520604.94 | 265242.22 | 0.74 |
| 2024-06-03 | 17.29 | 17.33 | -0.08 | -0.46 | 1348331.99 | 234366.66 | 0.66 |
| 2024-05-31 | 17.63 | 17.41 | -0.23 | -1.30 | 1970347.47 | 343498.30 | 0.96 |
| 2024-05-30 | 18.30 | 17.64 | -0.81 | -4.39 | 2092498.86 | 372979.60 | 1.02 |
| 2024-05-29 | 18.08 | 18.45 | 0.40 | 2.22 | 1584145.98 | 291401.61 | 0.77 |
| 2024-05-28 | 18.38 | 18.05 | -0.15 | -0.82 | 1328072.55 | 242054.21 | 0.65 |
| 2024-05-27 | 17.77 | 18.20 | 0.38 | 2.13 | 1467113.97 | 266278.48 | 0.71 |
| 2024-05-24 | 17.60 | 17.82 | -0.02 | -0.11 | 1257127.78 | 224571.63 | 0.61 |
| 2024-05-23 | 17.56 | 17.84 | -0.59 | -3.20 | 2082536.03 | 369487.53 | 1.01 |
| 2024-05-22 | 18.65 | 18.43 | -0.22 | -1.18 | 1424754.52 | 263733.18 | 0.69 |
| 2024-05-21 | 19.41 | 18.65 | -0.82 | -4.21 | 2283748.46 | 430933.13 | 1.11 |
| 2024-05-20 | 19.43 | 19.47 | 0.69 | 3.67 | 2652361.90 | 515559.13 | 1.29 |
| 2024-05-17 | 18.37 | 18.78 | 0.51 | 2.79 | 1830950.90 | 337511.17 | 0.89 |
| 2024-05-16 | 18.63 | 18.27 | -0.03 | -0.16 | 1939111.49 | 359419.09 | 0.94 |
| 2024-05-15 | 18.54 | 18.30 | -0.19 | -1.03 | 1386875.53 | 256691.04 | 0.67 |
日K线
周K线
月K线
