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(%) |
| 2019-09-20 | 4.23 | 4.25 | 4.21 | 4.23 | 0.01 | 0.24 | 233,036 | 9,860 | 0.95 | 0.65 |
| 2019-09-19 | 4.21 | 4.24 | 4.18 | 4.22 | 0.01 | 0.24 | 217,305 | 9,153 | 1.43 | 0.61 |
| 2019-09-18 | 4.25 | 4.25 | 4.20 | 4.21 | -0.02 | -0.47 | 153,588 | 6,495 | 1.18 | 0.43 |
| 2019-09-17 | 4.33 | 4.33 | 4.23 | 4.23 | -0.12 | -2.76 | 311,808 | 13,324 | 2.30 | 0.87 |
| 2019-09-16 | 4.37 | 4.41 | 4.33 | 4.35 | 0.00 | 0.00 | 293,892 | 12,845 | 1.84 | 0.82 |
| 2019-09-12 | 4.37 | 4.38 | 4.30 | 4.35 | -0.01 | -0.23 | 244,917 | 10,622 | 1.83 | 0.69 |
| 2019-09-11 | 4.35 | 4.44 | 4.32 | 4.36 | 0.02 | 0.46 | 404,457 | 17,687 | 2.77 | 1.13 |
| 2019-09-10 | 4.35 | 4.38 | 4.32 | 4.34 | -0.02 | -0.46 | 279,045 | 12,120 | 1.38 | 0.78 |
| 2019-09-09 | 4.32 | 4.37 | 4.27 | 4.36 | 0.06 | 1.40 | 374,231 | 16,164 | 2.33 | 1.05 |
| 2019-09-06 | 4.33 | 4.34 | 4.27 | 4.30 | -0.02 | -0.46 | 247,640 | 10,647 | 1.62 | 0.69 |
| 2019-09-05 | 4.36 | 4.38 | 4.30 | 4.32 | 0.03 | 0.70 | 549,039 | 23,849 | 1.86 | 1.54 |
| 2019-09-04 | 4.23 | 4.32 | 4.21 | 4.29 | 0.10 | 2.39 | 450,642 | 19,179 | 2.63 | 1.26 |
| 2019-09-03 | 4.21 | 4.24 | 4.17 | 4.19 | -0.02 | -0.48 | 217,182 | 9,119 | 1.66 | 0.61 |
| 2019-09-02 | 4.13 | 4.23 | 4.13 | 4.21 | 0.11 | 2.68 | 304,557 | 12,729 | 2.44 | 0.85 |
| 2019-08-30 | 4.16 | 4.17 | 4.09 | 4.10 | -0.04 | -0.97 | 171,195 | 7,059 | 1.93 | 0.48 |
| 2019-08-29 | 4.17 | 4.18 | 4.13 | 4.14 | -0.02 | -0.48 | 159,997 | 6,630 | 1.20 | 0.45 |
| 2019-08-28 | 4.20 | 4.21 | 4.14 | 4.16 | -0.03 | -0.72 | 184,740 | 7,707 | 1.67 | 0.52 |
| 2019-08-27 | 4.16 | 4.23 | 4.15 | 4.19 | 0.04 | 0.96 | 222,895 | 9,368 | 1.93 | 0.62 |
| 2019-08-26 | 4.14 | 4.19 | 4.12 | 4.15 | -0.05 | -1.19 | 177,348 | 7,352 | 1.67 | 0.50 |
| 2019-08-23 | 4.21 | 4.23 | 4.18 | 4.20 | -0.01 | -0.24 | 148,198 | 6,229 | 1.19 | 0.42 |
| 2019-08-22 | 4.23 | 4.24 | 4.18 | 4.21 | -0.02 | -0.47 | 159,062 | 6,680 | 1.42 | 0.45 |
| 2019-08-21 | 4.27 | 4.28 | 4.20 | 4.23 | -0.05 | -1.17 | 256,468 | 10,859 | 1.87 | 0.72 |
| 2019-08-20 | 4.23 | 4.41 | 4.21 | 4.28 | 0.04 | 0.94 | 421,550 | 18,188 | 4.72 | 1.18 |
| 2019-08-19 | 4.15 | 4.25 | 4.14 | 4.24 | 0.14 | 3.41 | 318,455 | 13,372 | 2.68 | 0.89 |
| 2019-08-16 | 4.13 | 4.15 | 4.09 | 4.10 | -0.03 | -0.73 | 183,055 | 7,533 | 1.45 | 0.51 |
| 2019-08-15 | 4.06 | 4.14 | 4.06 | 4.13 | -0.03 | -0.72 | 151,993 | 6,219 | 1.92 | 0.43 |
| 2019-08-14 | 4.20 | 4.20 | 4.14 | 4.16 | -0.01 | -0.24 | 183,149 | 7,631 | 1.44 | 0.51 |
| 2019-08-13 | 4.11 | 4.19 | 4.08 | 4.17 | 0.04 | 0.97 | 206,145 | 8,543 | 2.66 | 0.58 |
| 2019-08-12 | 4.08 | 4.13 | 4.04 | 4.13 | 0.04 | 0.98 | 137,170 | 5,594 | 2.20 | 0.38 |
| 2019-08-09 | 4.19 | 4.20 | 4.08 | 4.09 | -0.08 | -1.92 | 163,879 | 6,785 | 2.88 | 0.46 |
| 2019-08-08 | 4.25 | 4.26 | 4.13 | 4.17 | -0.02 | -0.48 | 211,963 | 8,865 | 3.10 | 0.59 |
| 2019-08-07 | 4.08 | 4.22 | 4.07 | 4.19 | 0.14 | 3.46 | 326,778 | 13,564 | 3.70 | 0.92 |
| 2019-08-06 | 4.13 | 4.14 | 3.99 | 4.05 | -0.12 | -2.88 | 293,101 | 11,906 | 3.60 | 0.82 |
| 2019-08-05 | 4.20 | 4.24 | 4.17 | 4.17 | -0.04 | -0.95 | 168,249 | 7,084 | 1.66 | 0.47 |
| 2019-08-02 | 4.20 | 4.22 | 4.18 | 4.21 | -0.06 | -1.41 | 177,517 | 7,465 | 0.94 | 0.50 |
| 2019-08-01 | 4.33 | 4.35 | 4.24 | 4.27 | -0.08 | -1.84 | 213,122 | 9,136 | 2.53 | 0.60 |
| 2019-07-31 | 4.38 | 4.39 | 4.33 | 4.35 | -0.05 | -1.14 | 145,530 | 6,330 | 1.36 | 0.41 |
| 2019-07-30 | 4.35 | 4.41 | 4.33 | 4.40 | 0.05 | 1.15 | 159,782 | 7,009 | 1.84 | 0.45 |
| 2019-07-29 | 4.33 | 4.36 | 4.32 | 4.35 | 0.01 | 0.23 | 148,298 | 6,429 | 0.92 | 0.42 |
| 2019-07-26 | 4.36 | 4.37 | 4.32 | 4.34 | -0.02 | -0.46 | 157,851 | 6,853 | 1.15 | 0.44 |
| 2019-07-25 | 4.39 | 4.40 | 4.35 | 4.36 | -0.03 | -0.68 | 129,332 | 5,646 | 1.14 | 0.36 |
| 2019-07-24 | 4.39 | 4.42 | 4.37 | 4.39 | 0.02 | 0.46 | 159,426 | 7,014 | 1.14 | 0.45 |
| 2019-07-23 | 4.36 | 4.38 | 4.34 | 4.37 | 0.02 | 0.46 | 145,602 | 6,350 | 0.92 | 0.41 |
| 2019-07-22 | 4.47 | 4.48 | 4.34 | 4.35 | -0.16 | -3.55 | 296,796 | 13,025 | 3.10 | 0.83 |
| 2019-07-19 | 4.47 | 4.52 | 4.46 | 4.51 | 0.08 | 1.81 | 385,337 | 17,336 | 1.35 | 1.08 |
| 2019-07-18 | 4.49 | 4.52 | 4.41 | 4.43 | -0.04 | -0.89 | 218,116 | 9,737 | 2.46 | 0.61 |
| 2019-07-17 | 4.48 | 4.50 | 4.45 | 4.47 | -0.01 | -0.22 | 114,329 | 5,118 | 1.12 | 0.32 |
| 2019-07-16 | 4.48 | 4.53 | 4.43 | 4.48 | 0.01 | 0.22 | 110,176 | 4,940 | 2.24 | 0.31 |
| 2019-07-15 | 4.43 | 4.51 | 4.36 | 4.47 | 0.04 | 0.90 | 190,646 | 8,478 | 3.39 | 0.53 |
| 2019-07-12 | 4.41 | 4.45 | 4.40 | 4.43 | 0.01 | 0.23 | 84,296 | 3,735 | 1.13 | 0.24 |
| 2019-07-11 | 4.44 | 4.49 | 4.39 | 4.42 | 0.02 | 0.45 | 151,508 | 6,737 | 2.27 | 0.42 |
| 2019-07-10 | 4.40 | 4.41 | 4.35 | 4.40 | 0.02 | 0.46 | 118,998 | 5,214 | 1.37 | 0.33 |
| 2019-07-09 | 4.38 | 4.41 | 4.33 | 4.38 | 0.01 | 0.23 | 155,357 | 6,782 | 1.83 | 0.44 |
| 2019-07-08 | 4.52 | 4.54 | 4.33 | 4.37 | -0.17 | -3.74 | 362,744 | 15,992 | 4.63 | 1.02 |
| 2019-07-05 | 4.51 | 4.55 | 4.46 | 4.54 | 0.02 | 0.44 | 227,180 | 10,240 | 1.99 | 0.64 |
| 2019-07-04 | 4.66 | 4.68 | 4.51 | 4.52 | -0.14 | -3.00 | 500,094 | 22,873 | 3.65 | 1.40 |
| 2019-07-03 | 4.75 | 4.76 | 4.64 | 4.66 | -0.06 | -1.27 | 221,583 | 10,372 | 2.54 | 0.62 |
| 2019-07-02 | 4.77 | 4.77 | 4.71 | 4.72 | -0.05 | -1.05 | 210,235 | 9,953 | 1.26 | 0.59 |
| 2019-07-01 | 4.75 | 4.77 | 4.72 | 4.77 | 0.08 | 1.71 | 326,711 | 15,525 | 1.07 | 0.92 |
