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(%) |
| 2020-02-21 | 3.96 | 4.03 | 3.96 | 4.00 | 0.02 | 0.50 | 366,324 | 14,663 | 1.76 | 1.03 |
| 2020-02-20 | 3.94 | 3.99 | 3.90 | 3.98 | 0.04 | 1.02 | 391,388 | 15,446 | 2.28 | 1.10 |
| 2020-02-19 | 3.96 | 3.97 | 3.92 | 3.94 | -0.01 | -0.25 | 292,290 | 11,511 | 1.27 | 0.82 |
| 2020-02-18 | 3.96 | 3.97 | 3.92 | 3.95 | -0.02 | -0.50 | 305,935 | 12,063 | 1.26 | 0.86 |
| 2020-02-17 | 3.88 | 3.97 | 3.87 | 3.97 | 0.06 | 1.53 | 322,492 | 12,654 | 2.56 | 0.90 |
| 2020-02-14 | 3.83 | 4.00 | 3.81 | 3.91 | 0.08 | 2.09 | 403,477 | 15,774 | 4.96 | 1.13 |
| 2020-02-13 | 3.93 | 3.94 | 3.82 | 3.83 | -0.03 | -0.78 | 335,038 | 12,991 | 3.11 | 0.94 |
| 2020-02-12 | 3.76 | 3.87 | 3.75 | 3.86 | 0.09 | 2.39 | 287,839 | 11,007 | 3.18 | 0.81 |
| 2020-02-11 | 3.76 | 3.86 | 3.73 | 3.77 | 0.01 | 0.27 | 302,863 | 11,483 | 3.46 | 0.85 |
| 2020-02-10 | 3.68 | 3.77 | 3.66 | 3.76 | 0.06 | 1.62 | 291,955 | 10,900 | 2.97 | 0.82 |
| 2020-02-07 | 3.69 | 3.71 | 3.65 | 3.70 | -0.02 | -0.54 | 213,967 | 7,874 | 1.61 | 0.60 |
| 2020-02-06 | 3.66 | 3.73 | 3.63 | 3.72 | 0.06 | 1.64 | 263,580 | 9,714 | 2.73 | 0.74 |
| 2020-02-05 | 3.65 | 3.74 | 3.60 | 3.66 | 0.03 | 0.83 | 343,237 | 12,646 | 3.86 | 0.96 |
| 2020-02-04 | 3.47 | 3.70 | 3.46 | 3.63 | -0.02 | -0.55 | 409,430 | 14,836 | 6.58 | 1.15 |
| 2020-02-03 | 3.65 | 3.67 | 3.65 | 3.65 | -0.41 | -10.10 | 323,475 | 11,809 | 0.49 | 0.91 |
| 2020-01-23 | 4.20 | 4.20 | 4.03 | 4.06 | -0.16 | -3.79 | 359,227 | 14,766 | 4.03 | 1.01 |
| 2020-01-22 | 4.22 | 4.26 | 4.16 | 4.22 | -0.01 | -0.24 | 189,350 | 7,959 | 2.36 | 0.53 |
| 2020-01-21 | 4.32 | 4.32 | 4.23 | 4.23 | -0.09 | -2.08 | 235,937 | 10,056 | 2.08 | 0.66 |
| 2020-01-20 | 4.32 | 4.32 | 4.28 | 4.32 | 0.01 | 0.23 | 167,648 | 7,214 | 0.93 | 0.47 |
| 2020-01-17 | 4.30 | 4.35 | 4.29 | 4.31 | 0.01 | 0.23 | 171,591 | 7,397 | 1.40 | 0.48 |
| 2020-01-16 | 4.31 | 4.35 | 4.28 | 4.30 | 0.00 | 0.00 | 192,993 | 8,323 | 1.63 | 0.54 |
| 2020-01-15 | 4.37 | 4.40 | 4.29 | 4.30 | -0.07 | -1.60 | 216,546 | 9,353 | 2.52 | 0.61 |
| 2020-01-14 | 4.34 | 4.42 | 4.32 | 4.37 | 0.03 | 0.69 | 360,875 | 15,843 | 2.30 | 1.01 |
| 2020-01-13 | 4.30 | 4.35 | 4.26 | 4.34 | 0.02 | 0.46 | 226,515 | 9,746 | 2.08 | 0.63 |
| 2020-01-10 | 4.35 | 4.38 | 4.28 | 4.32 | -0.04 | -0.92 | 247,750 | 10,726 | 2.29 | 0.69 |
| 2020-01-09 | 4.35 | 4.38 | 4.31 | 4.36 | 0.05 | 1.16 | 301,860 | 13,123 | 1.62 | 0.85 |
| 2020-01-08 | 4.40 | 4.44 | 4.31 | 4.31 | -0.09 | -2.05 | 417,340 | 18,197 | 2.95 | 1.17 |
| 2020-01-07 | 4.40 | 4.45 | 4.37 | 4.40 | -0.01 | -0.23 | 324,475 | 14,277 | 1.81 | 0.91 |
| 2020-01-06 | 4.32 | 4.43 | 4.32 | 4.41 | 0.06 | 1.38 | 529,807 | 23,270 | 2.53 | 1.48 |
| 2020-01-03 | 4.35 | 4.38 | 4.32 | 4.35 | 0.00 | 0.00 | 331,851 | 14,424 | 1.38 | 0.93 |
| 2020-01-02 | 4.36 | 4.40 | 4.33 | 4.35 | 0.05 | 1.16 | 439,786 | 19,163 | 1.63 | 1.23 |
