中金岭南(000060) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2018-12-13 | 4.15 | 4.22 | 4.13 | 4.20 | 0.05 | 1.20 | 255,368 | 10,683 | 2.17 | 0.72 |
| 2018-12-12 | 4.15 | 4.17 | 4.13 | 4.15 | 0.01 | 0.24 | 122,013 | 5,065 | 0.97 | 0.34 |
| 2018-12-11 | 4.13 | 4.16 | 4.10 | 4.14 | 0.03 | 0.73 | 138,968 | 5,734 | 1.46 | 0.39 |
| 2018-12-10 | 4.11 | 4.14 | 4.09 | 4.11 | -0.04 | -0.96 | 150,842 | 6,205 | 1.20 | 0.42 |
| 2018-12-07 | 4.14 | 4.18 | 4.13 | 4.15 | 0.01 | 0.24 | 99,851 | 4,142 | 1.21 | 0.28 |
| 2018-12-06 | 4.20 | 4.22 | 4.13 | 4.14 | -0.09 | -2.13 | 193,611 | 8,088 | 2.13 | 0.54 |
| 2018-12-05 | 4.22 | 4.29 | 4.17 | 4.23 | -0.05 | -1.17 | 204,894 | 8,673 | 2.80 | 0.57 |
| 2018-12-04 | 4.27 | 4.30 | 4.24 | 4.28 | -0.01 | -0.23 | 160,488 | 6,850 | 1.40 | 0.45 |
| 2018-12-03 | 4.32 | 4.35 | 4.25 | 4.29 | 0.12 | 2.88 | 279,921 | 12,027 | 2.40 | 0.78 |
| 2018-11-30 | 4.14 | 4.17 | 4.10 | 4.17 | 0.03 | 0.72 | 119,399 | 4,939 | 1.69 | 0.33 |
| 2018-11-29 | 4.18 | 4.24 | 4.13 | 4.14 | -0.02 | -0.48 | 158,785 | 6,645 | 2.64 | 0.44 |
| 2018-11-28 | 4.13 | 4.17 | 4.05 | 4.16 | 0.03 | 0.73 | 122,365 | 5,039 | 2.91 | 0.34 |
| 2018-11-27 | 4.14 | 4.17 | 4.11 | 4.13 | 0.02 | 0.49 | 98,683 | 4,091 | 1.46 | 0.28 |
| 2018-11-26 | 4.13 | 4.17 | 4.11 | 4.11 | -0.01 | -0.24 | 107,505 | 4,451 | 1.46 | 0.30 |
| 2018-11-23 | 4.35 | 4.36 | 4.12 | 4.12 | -0.24 | -5.50 | 267,394 | 11,301 | 5.50 | 0.75 |
| 2018-11-22 | 4.38 | 4.39 | 4.33 | 4.36 | -0.03 | -0.68 | 137,121 | 5,982 | 1.37 | 0.38 |
| 2018-11-21 | 4.36 | 4.39 | 4.32 | 4.39 | -0.02 | -0.45 | 222,773 | 9,704 | 1.59 | 0.62 |
| 2018-11-20 | 4.49 | 4.52 | 4.40 | 4.41 | -0.11 | -2.43 | 252,097 | 11,240 | 2.65 | 0.71 |
| 2018-11-19 | 4.50 | 4.52 | 4.42 | 4.52 | 0.04 | 0.89 | 270,305 | 12,084 | 2.23 | 0.76 |
| 2018-11-16 | 4.47 | 4.53 | 4.45 | 4.48 | 0.00 | 0.00 | 328,749 | 14,762 | 1.79 | 0.92 |
| 2018-11-15 | 4.40 | 4.48 | 4.38 | 4.48 | 0.07 | 1.59 | 275,769 | 12,227 | 2.27 | 0.77 |
| 2018-11-14 | 4.42 | 4.47 | 4.37 | 4.41 | -0.01 | -0.23 | 352,115 | 15,575 | 2.26 | 0.99 |
| 2018-11-13 | 4.30 | 4.45 | 4.30 | 4.42 | 0.07 | 1.61 | 361,529 | 15,884 | 3.45 | 1.01 |
| 2018-11-12 | 4.27 | 4.36 | 4.24 | 4.35 | 0.09 | 2.11 | 176,132 | 7,596 | 2.82 | 0.49 |
| 2018-11-09 | 4.27 | 4.32 | 4.25 | 4.26 | -0.02 | -0.47 | 144,079 | 6,173 | 1.64 | 0.40 |
| 2018-11-08 | 4.38 | 4.39 | 4.28 | 4.28 | -0.07 | -1.61 | 201,074 | 8,726 | 2.53 | 0.56 |
| 2018-11-07 | 4.38 | 4.50 | 4.35 | 4.35 | -0.06 | -1.36 | 350,422 | 15,442 | 3.40 | 0.98 |
| 2018-11-06 | 4.32 | 4.41 | 4.29 | 4.41 | 0.08 | 1.85 | 345,575 | 15,068 | 2.77 | 0.97 |
| 2018-11-05 | 4.33 | 4.38 | 4.26 | 4.33 | -0.02 | -0.46 | 308,347 | 13,315 | 2.76 | 0.86 |
| 2018-11-02 | 4.30 | 4.38 | 4.26 | 4.35 | 0.11 | 2.59 | 431,650 | 18,636 | 2.83 | 1.21 |
| 2018-11-01 | 4.26 | 4.32 | 4.23 | 4.24 | -0.04 | -0.93 | 325,598 | 13,934 | 2.10 | 0.91 |
| 2018-10-31 | 4.21 | 4.34 | 4.19 | 4.28 | 0.08 | 1.90 | 317,687 | 13,563 | 3.57 | 0.89 |
| 2018-10-30 | 4.12 | 4.24 | 4.09 | 4.20 | 0.04 | 0.96 | 197,448 | 8,232 | 3.61 | 0.55 |
| 2018-10-29 | 4.24 | 4.26 | 4.14 | 4.16 | -0.08 | -1.89 | 158,704 | 6,664 | 2.83 | 0.44 |
| 2018-10-26 | 4.23 | 4.32 | 4.21 | 4.24 | 0.03 | 0.71 | 287,308 | 12,233 | 2.61 | 0.80 |
| 2018-10-25 | 4.10 | 4.22 | 4.06 | 4.21 | -0.03 | -0.71 | 209,037 | 8,663 | 3.77 | 0.59 |
| 2018-10-24 | 4.13 | 4.27 | 4.12 | 4.24 | 0.09 | 2.17 | 230,905 | 9,718 | 3.61 | 0.65 |
| 2018-10-23 | 4.22 | 4.27 | 4.12 | 4.15 | -0.10 | -2.35 | 202,060 | 8,464 | 3.53 | 0.57 |
| 2018-10-22 | 4.08 | 4.30 | 4.05 | 4.25 | 0.16 | 3.91 | 356,545 | 14,969 | 6.11 | 1.00 |
| 2018-10-19 | 3.90 | 4.09 | 3.83 | 4.09 | 0.13 | 3.28 | 235,178 | 9,293 | 6.57 | 0.66 |
| 2018-10-18 | 4.14 | 4.14 | 3.95 | 3.96 | -0.18 | -4.35 | 182,504 | 7,366 | 4.59 | 0.51 |
| 2018-10-17 | 4.13 | 4.19 | 4.02 | 4.14 | 0.05 | 1.22 | 147,722 | 6,080 | 4.16 | 0.41 |
| 2018-10-16 | 4.12 | 4.22 | 4.05 | 4.09 | -0.06 | -1.45 | 178,525 | 7,378 | 4.10 | 0.50 |
| 2018-10-15 | 4.37 | 4.37 | 4.09 | 4.15 | -0.19 | -4.38 | 279,647 | 11,852 | 6.45 | 0.78 |
| 2018-10-12 | 4.35 | 4.41 | 4.17 | 4.34 | -0.02 | -0.46 | 314,398 | 13,557 | 5.50 | 0.88 |
| 2018-10-11 | 4.49 | 4.55 | 4.27 | 4.36 | -0.29 | -6.24 | 468,143 | 20,687 | 6.02 | 1.31 |
| 2018-10-10 | 4.61 | 4.73 | 4.59 | 4.65 | 0.07 | 1.53 | 414,203 | 19,309 | 3.06 | 1.16 |
| 2018-10-09 | 4.46 | 4.65 | 4.45 | 4.58 | 0.14 | 3.15 | 343,217 | 15,685 | 4.50 | 0.96 |
| 2018-10-08 | 4.53 | 4.59 | 4.42 | 4.44 | -0.14 | -3.06 | 267,373 | 12,077 | 3.71 | 0.75 |
