金银河(300619) 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(%) |
| 2019-08-21 | 23.64 | 23.78 | 23.48 | 23.55 | -0.13 | -0.55 | 4,738 | 1,119 | 1.27 | 1.42 |
| 2019-08-20 | 23.83 | 23.90 | 23.50 | 23.68 | -0.14 | -0.59 | 7,703 | 1,824 | 1.68 | 2.30 |
| 2019-08-19 | 23.63 | 23.84 | 23.40 | 23.82 | 0.50 | 2.14 | 9,284 | 2,199 | 1.89 | 2.77 |
| 2019-08-16 | 22.93 | 23.57 | 22.93 | 23.32 | 0.20 | 0.87 | 6,000 | 1,400 | 2.77 | 1.79 |
| 2019-08-15 | 22.71 | 23.20 | 22.63 | 23.12 | -0.30 | -1.28 | 8,271 | 1,896 | 2.43 | 2.47 |
| 2019-08-14 | 23.57 | 23.72 | 23.33 | 23.42 | 0.12 | 0.52 | 9,822 | 2,312 | 1.67 | 2.94 |
| 2019-08-13 | 23.18 | 23.46 | 23.00 | 23.30 | 0.07 | 0.30 | 5,289 | 1,231 | 1.98 | 1.58 |
| 2019-08-12 | 22.92 | 23.25 | 22.70 | 23.23 | 0.27 | 1.18 | 5,665 | 1,303 | 2.40 | 1.69 |
| 2019-08-09 | 23.58 | 23.70 | 22.89 | 22.96 | -0.34 | -1.46 | 6,569 | 1,530 | 3.48 | 1.96 |
| 2019-08-08 | 23.04 | 23.62 | 23.04 | 23.30 | 0.30 | 1.30 | 7,861 | 1,834 | 2.52 | 2.35 |
| 2019-08-07 | 23.41 | 23.77 | 22.91 | 23.00 | -0.08 | -0.35 | 7,989 | 1,867 | 3.73 | 2.39 |
| 2019-08-06 | 23.83 | 23.83 | 22.53 | 23.08 | -1.11 | -4.59 | 11,369 | 2,632 | 5.37 | 3.40 |
| 2019-08-05 | 24.41 | 24.73 | 24.07 | 24.19 | -0.41 | -1.67 | 6,133 | 1,498 | 2.68 | 1.83 |
| 2019-08-02 | 24.50 | 24.95 | 24.30 | 24.60 | -0.62 | -2.46 | 10,175 | 2,500 | 2.58 | 3.04 |
| 2019-08-01 | 24.51 | 25.46 | 24.40 | 25.22 | 0.43 | 1.73 | 15,494 | 3,881 | 4.28 | 4.63 |
| 2019-07-31 | 24.56 | 24.80 | 24.26 | 24.79 | 0.13 | 0.53 | 8,115 | 1,994 | 2.19 | 2.43 |
| 2019-07-30 | 25.05 | 25.24 | 24.62 | 24.66 | -0.49 | -1.95 | 14,200 | 3,536 | 2.47 | 4.24 |
| 2019-07-29 | 24.80 | 25.16 | 24.57 | 25.15 | 0.21 | 0.84 | 14,396 | 3,578 | 2.37 | 4.30 |
| 2019-07-26 | 25.17 | 25.45 | 24.73 | 24.94 | -0.91 | -3.52 | 25,484 | 6,372 | 2.79 | 7.62 |
| 2019-07-25 | 23.70 | 25.85 | 23.39 | 25.85 | 2.35 | 10.00 | 18,272 | 4,606 | 10.47 | 5.46 |
| 2019-07-24 | 23.27 | 23.83 | 23.20 | 23.50 | 0.24 | 1.03 | 6,308 | 1,485 | 2.71 | 1.88 |
| 2019-07-23 | 22.71 | 23.54 | 22.71 | 23.26 | 0.36 | 1.57 | 5,827 | 1,345 | 3.62 | 1.74 |
| 2019-07-22 | 23.71 | 23.97 | 22.80 | 22.90 | -0.99 | -4.14 | 7,281 | 1,687 | 4.90 | 2.18 |
| 2019-07-19 | 23.90 | 24.19 | 23.77 | 23.89 | -0.05 | -0.21 | 8,483 | 2,034 | 1.75 | 2.53 |
| 2019-07-18 | 24.95 | 25.00 | 23.92 | 23.94 | -0.96 | -3.86 | 13,670 | 3,315 | 4.34 | 4.08 |
| 2019-07-17 | 24.11 | 24.95 | 24.06 | 24.90 | 0.72 | 2.98 | 14,979 | 3,682 | 3.68 | 4.48 |
| 2019-07-16 | 24.80 | 24.80 | 24.12 | 24.18 | -0.39 | -1.59 | 8,750 | 2,126 | 2.77 | 2.61 |
| 2019-07-15 | 23.78 | 24.83 | 23.27 | 24.57 | 0.62 | 2.59 | 14,812 | 3,578 | 6.51 | 4.43 |
| 2019-07-12 | 23.17 | 24.30 | 23.13 | 23.95 | 0.53 | 2.26 | 11,712 | 2,787 | 5.00 | 3.50 |
| 2019-07-11 | 23.15 | 23.90 | 23.15 | 23.42 | 0.29 | 1.25 | 5,572 | 1,312 | 3.24 | 1.67 |
| 2019-07-10 | 23.56 | 23.56 | 23.02 | 23.13 | -0.43 | -1.83 | 5,471 | 1,276 | 2.29 | 1.63 |
| 2019-07-09 | 23.00 | 24.00 | 23.00 | 23.56 | 0.64 | 2.79 | 7,741 | 1,821 | 4.36 | 2.31 |
| 2019-07-08 | 23.62 | 23.77 | 22.50 | 22.92 | -0.87 | -3.66 | 8,228 | 1,894 | 5.34 | 2.46 |
| 2019-07-05 | 23.90 | 23.98 | 23.58 | 23.79 | -0.28 | -1.16 | 6,648 | 1,579 | 1.66 | 1.99 |
| 2019-07-04 | 23.79 | 24.18 | 23.55 | 24.07 | 0.27 | 1.13 | 9,227 | 2,206 | 2.65 | 2.76 |
| 2019-07-03 | 23.50 | 24.27 | 23.50 | 23.80 | 0.32 | 1.36 | 16,240 | 3,894 | 3.28 | 4.85 |
| 2019-07-02 | 23.50 | 24.00 | 23.36 | 23.48 | -0.08 | -0.34 | 10,322 | 2,442 | 2.72 | 3.08 |
| 2019-07-01 | 23.17 | 23.65 | 23.17 | 23.56 | 0.71 | 3.11 | 10,728 | 2,511 | 2.10 | 3.21 |
