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(%) |
| 2020-08-11 | 4.65 | 4.69 | 4.49 | 4.50 | -0.15 | -3.23 | 466,490 | 21,479 | 4.30 | 1.31 |
| 2020-08-10 | 4.69 | 4.69 | 4.61 | 4.65 | -0.13 | -2.72 | 533,406 | 24,761 | 1.67 | 1.49 |
| 2020-08-07 | 5.02 | 5.02 | 4.72 | 4.78 | -0.19 | -3.82 | 878,205 | 42,662 | 6.04 | 2.46 |
| 2020-08-06 | 4.82 | 5.02 | 4.78 | 4.97 | 0.18 | 3.76 | 1,271,129 | 62,280 | 5.01 | 3.56 |
| 2020-08-05 | 4.81 | 4.84 | 4.68 | 4.79 | 0.01 | 0.21 | 654,032 | 31,132 | 3.35 | 1.83 |
| 2020-08-04 | 4.73 | 4.81 | 4.66 | 4.78 | 0.04 | 0.84 | 760,399 | 36,008 | 3.16 | 2.13 |
| 2020-08-03 | 4.73 | 4.77 | 4.67 | 4.74 | 0.06 | 1.28 | 728,553 | 34,339 | 2.14 | 2.04 |
| 2020-07-31 | 4.56 | 4.73 | 4.53 | 4.68 | 0.08 | 1.74 | 680,943 | 31,722 | 4.35 | 1.91 |
| 2020-07-30 | 4.65 | 4.68 | 4.56 | 4.60 | -0.01 | -0.22 | 421,518 | 19,460 | 2.60 | 1.18 |
| 2020-07-29 | 4.55 | 4.62 | 4.44 | 4.61 | 0.05 | 1.10 | 538,380 | 24,373 | 3.95 | 1.51 |
| 2020-07-28 | 4.70 | 4.79 | 4.52 | 4.56 | -0.02 | -0.44 | 795,326 | 37,165 | 5.90 | 2.23 |
| 2020-07-27 | 4.47 | 4.67 | 4.43 | 4.58 | 0.14 | 3.15 | 687,820 | 31,435 | 5.41 | 1.93 |
| 2020-07-24 | 4.62 | 4.65 | 4.40 | 4.44 | -0.16 | -3.48 | 569,520 | 25,768 | 5.43 | 1.60 |
| 2020-07-23 | 4.60 | 4.70 | 4.47 | 4.60 | -0.03 | -0.65 | 553,296 | 25,389 | 4.97 | 1.55 |
| 2020-07-22 | 4.76 | 4.83 | 4.60 | 4.63 | 0.06 | 1.31 | 645,619 | 30,332 | 5.03 | 1.81 |
| 2020-07-21 | 4.70 | 4.72 | 4.53 | 4.57 | -0.13 | -2.77 | 502,374 | 23,042 | 4.04 | 1.41 |
| 2020-07-20 | 4.46 | 4.71 | 4.45 | 4.70 | 0.17 | 3.75 | 779,045 | 35,767 | 5.74 | 2.18 |
| 2020-07-17 | 4.58 | 4.61 | 4.44 | 4.53 | 0.00 | 0.00 | 666,972 | 30,224 | 3.75 | 1.87 |
| 2020-07-16 | 4.77 | 4.83 | 4.52 | 4.53 | -0.13 | -2.79 | 827,862 | 38,916 | 6.65 | 2.32 |
| 2020-07-15 | 4.84 | 4.87 | 4.60 | 4.66 | -0.14 | -2.92 | 658,430 | 30,957 | 5.63 | 1.84 |
| 2020-07-14 | 4.86 | 4.97 | 4.72 | 4.80 | -0.10 | -2.04 | 810,204 | 39,149 | 5.10 | 2.27 |
| 2020-07-13 | 4.79 | 5.02 | 4.73 | 4.90 | 0.17 | 3.59 | 1,055,480 | 51,505 | 6.13 | 2.96 |
| 2020-07-10 | 4.89 | 4.95 | 4.71 | 4.73 | -0.26 | -5.21 | 1,110,109 | 53,547 | 4.81 | 3.11 |
| 2020-07-09 | 5.00 | 5.07 | 4.79 | 4.99 | 0.09 | 1.84 | 1,529,235 | 75,109 | 5.71 | 4.28 |
| 2020-07-08 | 4.55 | 4.93 | 4.54 | 4.90 | 0.37 | 8.17 | 1,635,914 | 78,085 | 8.61 | 4.58 |
| 2020-07-07 | 4.69 | 4.86 | 4.53 | 4.53 | 0.05 | 1.12 | 1,694,604 | 78,932 | 7.37 | 4.75 |
| 2020-07-06 | 4.13 | 4.48 | 4.12 | 4.48 | 0.41 | 10.07 | 1,389,200 | 60,302 | 8.85 | 3.89 |
| 2020-07-03 | 3.95 | 4.17 | 3.94 | 4.07 | 0.16 | 4.09 | 743,193 | 30,103 | 5.88 | 2.08 |
| 2020-07-02 | 3.79 | 3.93 | 3.77 | 3.91 | 0.11 | 2.89 | 457,205 | 17,662 | 4.21 | 1.28 |
| 2020-07-01 | 3.74 | 3.80 | 3.71 | 3.80 | 0.08 | 2.15 | 258,684 | 9,741 | 2.42 | 0.72 |
