紫金矿业
SH601899 Ajusté MAIN
29.79
+0.33
(+1.12%)
Ouverture
29.50
Haut
29.94
Bas
29.46
Clôture préc.
29.46
Amplitude
1.63%
Volume
9,822.0万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
30.02
MA10
30.73
MA20
31.92
MA60
31.86
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.50 | 29.94 | 29.46 | 29.79 | 9,822万 |
| 2 | 2026-09-29 | 29.01 | 29.62 | 29.01 | 29.46 | 11,143万 |
| 3 | 2026-09-28 | 29.60 | 29.69 | 29.05 | 29.42 | 16,650万 |
| 4 | 2026-09-24 | 30.99 | 31.02 | 29.99 | 30.01 | 21,451万 |
| 5 | 2026-09-23 | 31.65 | 31.77 | 31.32 | 31.41 | 10,296万 |
| 6 | 2026-09-22 | 31.39 | 31.75 | 31.18 | 31.41 | 13,270万 |
| 7 | 2026-09-21 | 31.48 | 31.70 | 31.07 | 31.30 | 11,325万 |
| 8 | 2026-09-18 | 31.50 | 31.72 | 31.16 | 31.41 | 17,710万 |
| 9 | 2026-09-17 | 31.80 | 32.00 | 30.51 | 30.90 | 30,759万 |
| 10 | 2026-09-16 | 31.77 | 32.47 | 31.16 | 32.17 | 18,964万 |
| 11 | 2026-09-15 | 32.06 | 32.20 | 31.53 | 31.68 | 13,020万 |
| 12 | 2026-09-14 | 31.78 | 32.49 | 31.70 | 32.25 | 15,481万 |
52W
Plage de données
23.09
31.8%
44.14
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions