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(%) |
| 2019-02-19 | 4.37 | 4.39 | 4.32 | 4.35 | -0.02 | -0.46 | 386,187 | 16,807 | 1.60 | 1.08 |
| 2019-02-18 | 4.32 | 4.38 | 4.29 | 4.37 | 0.10 | 2.34 | 408,390 | 17,704 | 2.11 | 1.14 |
| 2019-02-15 | 4.28 | 4.33 | 4.26 | 4.27 | -0.03 | -0.70 | 320,639 | 13,759 | 1.63 | 0.90 |
| 2019-02-14 | 4.27 | 4.34 | 4.24 | 4.30 | 0.04 | 0.94 | 396,380 | 17,035 | 2.35 | 1.11 |
| 2019-02-13 | 4.19 | 4.29 | 4.16 | 4.26 | 0.07 | 1.67 | 433,433 | 18,345 | 3.10 | 1.21 |
| 2019-02-12 | 4.16 | 4.22 | 4.16 | 4.19 | 0.01 | 0.24 | 260,469 | 10,914 | 1.44 | 0.73 |
| 2019-02-11 | 4.11 | 4.19 | 4.10 | 4.18 | 0.06 | 1.46 | 254,996 | 10,587 | 2.18 | 0.71 |
| 2019-02-01 | 4.04 | 4.12 | 4.03 | 4.12 | 0.09 | 2.23 | 236,266 | 9,616 | 2.23 | 0.66 |
| 2019-01-31 | 4.00 | 4.07 | 3.97 | 4.03 | 0.05 | 1.26 | 273,963 | 11,040 | 2.51 | 0.77 |
| 2019-01-30 | 3.99 | 4.03 | 3.97 | 3.98 | -0.02 | -0.50 | 132,622 | 5,308 | 1.50 | 0.37 |
| 2019-01-29 | 4.06 | 4.07 | 3.95 | 4.00 | -0.05 | -1.23 | 226,053 | 9,040 | 2.96 | 0.63 |
| 2019-01-28 | 4.12 | 4.13 | 4.05 | 4.05 | -0.03 | -0.74 | 214,356 | 8,790 | 1.96 | 0.60 |
| 2019-01-25 | 4.12 | 4.14 | 4.08 | 4.08 | -0.04 | -0.97 | 175,095 | 7,202 | 1.46 | 0.49 |
| 2019-01-24 | 4.13 | 4.15 | 4.10 | 4.12 | -0.01 | -0.24 | 135,626 | 5,589 | 1.21 | 0.38 |
| 2019-01-23 | 4.11 | 4.15 | 4.10 | 4.13 | 0.00 | 0.00 | 184,477 | 7,604 | 1.21 | 0.52 |
| 2019-01-22 | 4.21 | 4.22 | 4.11 | 4.13 | -0.08 | -1.90 | 207,461 | 8,615 | 2.61 | 0.58 |
| 2019-01-21 | 4.23 | 4.26 | 4.18 | 4.21 | -0.01 | -0.24 | 295,190 | 12,470 | 1.90 | 0.83 |
| 2019-01-18 | 4.12 | 4.25 | 4.10 | 4.22 | 0.11 | 2.68 | 503,138 | 21,127 | 3.65 | 1.41 |
| 2019-01-17 | 4.11 | 4.18 | 4.07 | 4.11 | 0.00 | 0.00 | 289,030 | 11,923 | 2.68 | 0.81 |
| 2019-01-16 | 4.12 | 4.13 | 4.06 | 4.11 | -0.01 | -0.24 | 146,963 | 6,023 | 1.70 | 0.41 |
| 2019-01-15 | 4.07 | 4.12 | 4.06 | 4.12 | 0.05 | 1.23 | 135,163 | 5,541 | 1.47 | 0.38 |
| 2019-01-14 | 4.09 | 4.14 | 4.06 | 4.07 | -0.02 | -0.49 | 167,786 | 6,873 | 1.96 | 0.47 |
| 2019-01-11 | 4.05 | 4.14 | 4.05 | 4.09 | 0.03 | 0.74 | 159,994 | 6,552 | 2.22 | 0.45 |
| 2019-01-10 | 4.08 | 4.10 | 4.05 | 4.06 | -0.02 | -0.49 | 150,811 | 6,143 | 1.23 | 0.42 |
| 2019-01-09 | 4.12 | 4.14 | 4.06 | 4.08 | -0.01 | -0.24 | 237,172 | 9,748 | 1.96 | 0.66 |
| 2019-01-08 | 4.14 | 4.14 | 4.08 | 4.09 | -0.06 | -1.45 | 134,574 | 5,530 | 1.45 | 0.38 |
| 2019-01-07 | 4.10 | 4.17 | 4.06 | 4.15 | 0.09 | 2.22 | 292,582 | 12,036 | 2.71 | 0.82 |
| 2019-01-04 | 3.92 | 4.06 | 3.92 | 4.06 | 0.10 | 2.53 | 201,866 | 8,087 | 3.54 | 0.57 |
| 2019-01-03 | 3.92 | 3.99 | 3.92 | 3.96 | 0.03 | 0.76 | 123,241 | 4,890 | 1.78 | 0.35 |
| 2019-01-02 | 3.96 | 4.00 | 3.93 | 3.93 | -0.03 | -0.76 | 77,003 | 3,042 | 1.77 | 0.22 |
