中国黄金(600916)股票行情
中国黄金(600916)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 8.19 | 8.19 | 0.00 | 0.00% | 8.17 | 8.20 | 133653 | 10944.24 | 0.80% |
| 2025-08-05 | 8.19 | 8.19 | -0.01 | -0.12% | 8.17 | 8.21 | 134800 | 11036.66 | 0.80% |
| 2025-08-04 | 8.18 | 8.20 | 0.04 | 0.49% | 8.17 | 8.21 | 122815 | 10060.25 | 0.73% |
| 2025-08-01 | 8.16 | 8.16 | 0.00 | 0.00% | 8.15 | 8.19 | 111219 | 9086.74 | 0.66% |
| 2025-07-31 | 8.21 | 8.16 | -0.08 | -0.97% | 8.15 | 8.23 | 263374 | 21531.53 | 1.57% |
| 2025-07-30 | 8.22 | 8.24 | 0.03 | 0.37% | 8.20 | 8.28 | 189800 | 15651.96 | 1.13% |
| 2025-07-29 | 8.24 | 8.21 | -0.03 | -0.36% | 8.18 | 8.26 | 165292 | 13554.26 | 0.98% |
| 2025-07-28 | 8.28 | 8.24 | -0.04 | -0.48% | 8.22 | 8.28 | 200657 | 16533.82 | 1.19% |
| 2025-07-25 | 8.28 | 8.28 | -0.02 | -0.24% | 8.27 | 8.35 | 223807 | 18578.59 | 1.33% |
| 2025-07-24 | 8.22 | 8.30 | 0.05 | 0.61% | 8.20 | 8.30 | 249211 | 20607.65 | 1.48% |
| 2025-07-23 | 8.30 | 8.25 | -0.05 | -0.60% | 8.24 | 8.35 | 281522 | 23336.23 | 1.68% |
| 2025-07-22 | 8.25 | 8.30 | 0.07 | 0.85% | 8.22 | 8.30 | 285700 | 23601.21 | 1.70% |
| 2025-07-21 | 8.19 | 8.23 | 0.04 | 0.49% | 8.17 | 8.23 | 192003 | 15765.87 | 1.14% |
| 2025-07-18 | 8.18 | 8.19 | 0.01 | 0.12% | 8.16 | 8.20 | 130475 | 10675.99 | 0.78% |
| 2025-07-17 | 8.18 | 8.18 | -0.01 | -0.12% | 8.16 | 8.20 | 122300 | 10000.21 | 0.73% |
| 2025-07-16 | 8.19 | 8.19 | 0.00 | 0.00% | 8.16 | 8.22 | 106970 | 8759.37 | 0.64% |
| 2025-07-15 | 8.27 | 8.19 | -0.08 | -0.97% | 8.17 | 8.28 | 211679 | 17372.23 | 1.26% |
| 2025-07-14 | 8.22 | 8.27 | 0.05 | 0.61% | 8.22 | 8.30 | 231975 | 19183.88 | 1.38% |
| 2025-07-11 | 8.21 | 8.22 | 0.01 | 0.12% | 8.19 | 8.23 | 180969 | 14863.78 | 1.08% |
| 2025-07-10 | 8.16 | 8.21 | 0.05 | 0.61% | 8.15 | 8.23 | 226771 | 18570.83 | 1.35% |
| 2025-07-09 | 8.16 | 8.16 | -0.01 | -0.12% | 8.15 | 8.18 | 133695 | 10916.86 | 0.80% |
| 2025-07-08 | 8.16 | 8.17 | 0.01 | 0.12% | 8.15 | 8.18 | 135925 | 11098.60 | 0.81% |
| 2025-07-07 | 8.15 | 8.16 | 0.00 | 0.00% | 8.14 | 8.18 | 84136 | 6864.73 | 0.50% |
| 2025-07-04 | 8.18 | 8.16 | -0.02 | -0.24% | 8.13 | 8.19 | 172196 | 14036.71 | 1.02% |
| 2025-07-03 | 8.17 | 8.18 | 0.00 | 0.00% | 8.16 | 8.21 | 91120 | 7456.63 | 0.54% |
| 2025-07-02 | 8.22 | 8.18 | -0.05 | -0.61% | 8.16 | 8.25 | 171581 | 14061.05 | 1.02% |
| 2025-07-01 | 8.19 | 8.23 | 0.06 | 0.73% | 8.16 | 8.24 | 207882 | 17045.24 | 1.24% |
| 2025-06-30 | 8.17 | 8.17 | 0.00 | 0.00% | 8.15 | 8.20 | 154588 | 12637.56 | 0.92% |
| 2025-06-27 | 8.16 | 8.17 | 0.01 | 0.12% | 8.15 | 8.21 | 147414 | 12058.83 | 0.88% |
| 2025-06-26 | 8.19 | 8.16 | -0.04 | -0.49% | 8.15 | 8.20 | 150893 | 12336.33 | 0.90% |
| 2025-06-25 | 8.17 | 8.20 | 0.03 | 0.37% | 8.13 | 8.20 | 197167 | 16084.19 | 1.17% |
| 2025-06-24 | 8.18 | 8.17 | -0.03 | -0.37% | 8.10 | 8.19 | 225666 | 18362.57 | 1.34% |
| 2025-06-23 | 8.18 | 8.20 | 0.02 | 0.24% | 8.17 | 8.23 | 165784 | 13602.30 | 0.99% |
| 2025-06-20 | 8.18 | 8.18 | 0.00 | 0.00% | 8.15 | 8.20 | 97892 | 8007.07 | 0.58% |
| 2025-06-19 | 8.28 | 8.18 | -0.10 | -1.21% | 8.15 | 8.29 | 190456 | 15622.28 | 1.13% |
| 2025-06-18 | 8.32 | 8.28 | -0.03 | -0.36% | 8.24 | 8.34 | 157498 | 13033.89 | 0.94% |
| 2025-06-17 | 8.35 | 8.31 | -0.07 | -0.84% | 8.30 | 8.38 | 173024 | 14405.42 | 1.03% |
| 2025-06-16 | 8.60 | 8.38 | -0.20 | -2.33% | 8.37 | 8.60 | 321763 | 27143.72 | 1.92% |
| 2025-06-13 | 8.48 | 8.58 | 0.18 | 2.14% | 8.42 | 8.69 | 580771 | 49700.12 | 3.46% |
| 2025-06-12 | 8.33 | 8.40 | 0.07 | 0.84% | 8.28 | 8.42 | 239563 | 20018.94 | 1.43% |
| 2025-06-11 | 8.26 | 8.33 | 0.08 | 0.97% | 8.25 | 8.39 | 236354 | 19701.97 | 1.41% |
| 2025-06-10 | 8.34 | 8.25 | -0.03 | -0.36% | 8.18 | 8.34 | 254190 | 20996.43 | 1.51% |
| 2025-06-09 | 8.66 | 8.63 | -0.03 | -0.35% | 8.54 | 8.67 | 228515 | 19648.86 | 1.36% |
| 2025-06-06 | 8.67 | 8.66 | 0.00 | 0.00% | 8.63 | 8.71 | 201447 | 17452.44 | 1.20% |
| 2025-06-05 | 8.77 | 8.66 | -0.13 | -1.48% | 8.63 | 8.87 | 331061 | 28835.00 | 1.97% |
| 2025-06-04 | 8.60 | 8.79 | 0.19 | 2.21% | 8.55 | 8.86 | 464740 | 40477.09 | 2.77% |
| 2025-06-03 | 8.51 | 8.60 | 0.16 | 1.90% | 8.48 | 8.65 | 363216 | 31117.70 | 2.16% |
| 2025-05-30 | 8.50 | 8.44 | -0.06 | -0.71% | 8.43 | 8.52 | 179288 | 15176.75 | 1.07% |
| 2025-05-29 | 8.58 | 8.50 | -0.18 | -2.07% | 8.46 | 8.60 | 349120 | 29685.75 | 2.08% |
| 2025-05-28 | 8.34 | 8.68 | 0.27 | 3.21% | 8.32 | 8.77 | 578085 | 49533.16 | 3.44% |
| 2025-05-27 | 8.26 | 8.41 | 0.15 | 1.82% | 8.23 | 8.53 | 391399 | 32947.81 | 2.33% |
| 2025-05-26 | 8.25 | 8.26 | 0.01 | 0.12% | 8.21 | 8.30 | 100978 | 8347.97 | 0.60% |
| 2025-05-23 | 8.30 | 8.25 | -0.07 | -0.84% | 8.25 | 8.34 | 133343 | 11054.13 | 0.79% |
| 2025-05-22 | 8.39 | 8.32 | -0.08 | -0.95% | 8.31 | 8.41 | 141987 | 11864.40 | 0.85% |
| 2025-05-21 | 8.35 | 8.40 | 0.07 | 0.84% | 8.31 | 8.41 | 215418 | 18021.38 | 1.28% |
| 2025-05-20 | 8.28 | 8.33 | 0.05 | 0.60% | 8.26 | 8.34 | 161406 | 13427.17 | 0.96% |
| 2025-05-19 | 8.26 | 8.28 | 0.02 | 0.24% | 8.23 | 8.29 | 82730 | 6834.37 | 0.49% |
| 2025-05-16 | 8.29 | 8.26 | -0.03 | -0.36% | 8.25 | 8.31 | 107670 | 8911.41 | 0.64% |
| 2025-05-15 | 8.28 | 8.29 | 0.00 | 0.00% | 8.25 | 8.31 | 125637 | 10400.76 | 0.75% |
| 2025-05-14 | 8.32 | 8.29 | -0.04 | -0.48% | 8.24 | 8.32 | 159091 | 13163.10 | 0.95% |
| 2025-05-13 | 8.25 | 8.33 | 0.08 | 0.97% | 8.24 | 8.35 | 224881 | 18650.26 | 1.34% |
| 2025-05-12 | 8.27 | 8.25 | -0.02 | -0.24% | 8.21 | 8.27 | 160771 | 13231.34 | 0.96% |
| 2025-05-09 | 8.29 | 8.27 | -0.02 | -0.24% | 8.25 | 8.30 | 147512 | 12207.24 | 0.88% |
| 2025-05-08 | 8.30 | 8.29 | -0.03 | -0.36% | 8.26 | 8.31 | 154503 | 12806.83 | 0.92% |
| 2025-05-07 | 8.33 | 8.32 | 0.00 | 0.00% | 8.27 | 8.37 | 236336 | 19631.48 | 1.41% |
| 2025-05-06 | 8.24 | 8.32 | 0.09 | 1.09% | 8.24 | 8.33 | 237649 | 19714.48 | 1.41% |
| 2025-04-30 | 8.20 | 8.23 | -0.27 | -3.18% | 8.14 | 8.27 | 404908 | 33214.98 | 2.41% |
| 2025-04-29 | 8.47 | 8.50 | 0.04 | 0.47% | 8.46 | 8.53 | 135188 | 11488.69 | 0.80% |
| 2025-04-28 | 8.56 | 8.46 | -0.10 | -1.17% | 8.43 | 8.56 | 186382 | 15780.86 | 1.11% |
| 2025-04-25 | 8.62 | 8.56 | -0.06 | -0.70% | 8.54 | 8.65 | 232098 | 19930.45 | 1.38% |
| 2025-04-24 | 8.68 | 8.62 | -0.05 | -0.58% | 8.57 | 8.73 | 228759 | 19772.88 | 1.36% |
| 2025-04-23 | 8.86 | 8.67 | -0.38 | -4.20% | 8.66 | 8.87 | 571706 | 50028.21 | 3.40% |
| 2025-04-22 | 9.00 | 9.05 | 0.09 | 1.00% | 8.85 | 9.13 | 650900 | 58685.68 | 3.87% |
| 2025-04-21 | 8.69 | 8.96 | 0.33 | 3.82% | 8.67 | 9.00 | 565658 | 50239.94 | 3.37% |
| 2025-04-18 | 8.71 | 8.63 | -0.16 | -1.82% | 8.57 | 8.74 | 284160 | 24549.46 | 1.69% |
| 2025-04-17 | 8.84 | 8.79 | 0.00 | 0.00% | 8.76 | 9.10 | 550899 | 49017.80 | 3.28% |
| 2025-04-16 | 8.76 | 8.79 | 0.09 | 1.03% | 8.63 | 8.83 | 353046 | 30898.09 | 2.10% |
| 2025-04-15 | 8.77 | 8.70 | -0.07 | -0.80% | 8.64 | 8.77 | 226131 | 19644.18 | 1.35% |
| 2025-04-14 | 8.66 | 8.77 | 0.10 | 1.15% | 8.54 | 8.81 | 366157 | 31896.24 | 2.18% |
| 2025-04-11 | 8.76 | 8.67 | 0.10 | 1.17% | 8.64 | 8.90 | 555174 | 48671.34 | 3.30% |
上证大盘股票行情在线 K线走势图
