中金黄金
SH600489 Ajusté MAIN
21.90
+0.31
(+1.44%)
Ouverture
21.59
Haut
22.02
Bas
21.40
Clôture préc.
21.59
Amplitude
2.87%
Volume
4,823.2万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
21.99
MA10
23.02
MA20
24.07
MA60
23.41
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.59 | 22.02 | 21.40 | 21.90 | 4,823万 |
| 2 | 2026-09-29 | 20.95 | 21.69 | 20.83 | 21.59 | 6,489万 |
| 3 | 2026-09-28 | 21.52 | 21.60 | 20.85 | 20.95 | 6,971万 |
| 4 | 2026-09-24 | 22.93 | 23.05 | 22.08 | 22.12 | 7,379万 |
| 5 | 2026-09-23 | 23.60 | 23.70 | 23.33 | 23.40 | 3,933万 |
| 6 | 2026-09-22 | 23.55 | 23.80 | 23.37 | 23.47 | 4,954万 |
| 7 | 2026-09-21 | 23.95 | 24.09 | 23.52 | 23.61 | 6,060万 |
| 8 | 2026-09-18 | 24.50 | 24.56 | 23.49 | 24.05 | 7,900万 |
| 9 | 2026-09-17 | 25.16 | 25.20 | 23.34 | 23.90 | 12,247万 |
| 10 | 2026-09-16 | 24.50 | 25.32 | 24.36 | 25.22 | 5,571万 |
| 11 | 2026-09-15 | 24.69 | 24.95 | 24.37 | 24.48 | 4,788万 |
| 12 | 2026-09-14 | 24.10 | 25.09 | 24.09 | 24.60 | 5,378万 |
52W
Plage de données
17.10
20.1%
41.02
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions