金证股份(600446) 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(%) |
| 2022-12-05 | 11.09 | 11.53 | 11.02 | 11.38 | 0.41 | 3.74 | 233,843 | 26,473 | 4.65 | 2.49 |
| 2022-12-02 | 10.88 | 11.15 | 10.84 | 10.97 | 0.11 | 1.01 | 169,434 | 18,669 | 2.85 | 1.80 |
| 2022-12-01 | 10.85 | 11.05 | 10.76 | 10.86 | 0.12 | 1.12 | 152,229 | 16,611 | 2.70 | 1.62 |
| 2022-11-30 | 10.85 | 10.87 | 10.69 | 10.74 | -0.15 | -1.38 | 127,842 | 13,779 | 1.65 | 1.36 |
| 2022-11-29 | 10.51 | 11.02 | 10.45 | 10.89 | 0.46 | 4.41 | 204,801 | 22,094 | 5.47 | 2.18 |
| 2022-11-28 | 10.42 | 10.56 | 10.32 | 10.43 | -0.19 | -1.79 | 129,574 | 13,526 | 2.26 | 1.38 |
| 2022-11-25 | 10.80 | 10.84 | 10.60 | 10.62 | -0.15 | -1.39 | 117,331 | 12,542 | 2.23 | 1.25 |
| 2022-11-24 | 10.99 | 11.09 | 10.73 | 10.77 | -0.19 | -1.73 | 152,467 | 16,499 | 3.28 | 1.62 |
| 2022-11-23 | 11.15 | 11.24 | 10.78 | 10.96 | -0.23 | -2.06 | 190,627 | 20,895 | 4.11 | 2.03 |
| 2022-11-22 | 11.56 | 11.64 | 11.09 | 11.19 | -0.41 | -3.53 | 228,640 | 25,875 | 4.74 | 2.43 |
| 2022-11-21 | 11.55 | 11.67 | 11.26 | 11.60 | -0.07 | -0.60 | 216,054 | 24,710 | 3.51 | 2.30 |
| 2022-11-18 | 11.95 | 12.02 | 11.58 | 11.67 | -0.21 | -1.77 | 274,297 | 32,364 | 3.70 | 2.92 |
| 2022-11-17 | 11.49 | 11.88 | 11.33 | 11.88 | 0.47 | 4.12 | 291,493 | 33,956 | 4.82 | 3.10 |
| 2022-11-16 | 11.68 | 11.87 | 11.30 | 11.41 | -0.27 | -2.31 | 311,089 | 35,917 | 4.88 | 3.31 |
| 2022-11-15 | 11.36 | 11.85 | 11.25 | 11.68 | 0.45 | 4.01 | 365,994 | 42,469 | 5.34 | 3.89 |
| 2022-11-14 | 10.80 | 11.55 | 10.71 | 11.23 | 0.33 | 3.03 | 382,673 | 42,852 | 7.71 | 4.07 |
| 2022-11-11 | 11.96 | 11.99 | 10.88 | 10.90 | -0.74 | -6.36 | 497,559 | 56,601 | 9.54 | 5.29 |
| 2022-11-10 | 11.39 | 11.67 | 11.34 | 11.64 | 0.17 | 1.48 | 208,717 | 24,172 | 2.88 | 2.22 |
| 2022-11-09 | 11.58 | 11.65 | 11.40 | 11.47 | -0.13 | -1.12 | 137,095 | 15,773 | 2.16 | 1.46 |
| 2022-11-08 | 11.61 | 11.66 | 11.32 | 11.60 | -0.11 | -0.94 | 174,207 | 20,074 | 2.90 | 1.85 |
| 2022-11-07 | 11.50 | 11.83 | 11.41 | 11.71 | 0.21 | 1.83 | 276,814 | 32,317 | 3.65 | 2.94 |
| 2022-11-04 | 11.47 | 11.63 | 11.38 | 11.50 | 0.01 | 0.09 | 211,235 | 24,290 | 2.18 | 2.25 |
| 2022-11-03 | 11.51 | 11.67 | 11.37 | 11.49 | -0.13 | -1.12 | 174,186 | 20,009 | 2.58 | 1.85 |
| 2022-11-02 | 11.75 | 11.80 | 11.44 | 11.62 | -0.25 | -2.11 | 287,897 | 33,451 | 3.03 | 3.06 |
| 2022-11-01 | 11.79 | 11.87 | 11.56 | 11.87 | -0.05 | -0.42 | 321,375 | 37,681 | 2.60 | 3.42 |
| 2022-10-31 | 11.57 | 12.19 | 11.48 | 11.92 | 0.47 | 4.10 | 514,540 | 60,927 | 6.20 | 5.47 |
| 2022-10-28 | 11.60 | 11.88 | 11.39 | 11.45 | -0.13 | -1.12 | 405,378 | 47,171 | 4.23 | 4.31 |
| 2022-10-27 | 11.56 | 11.95 | 11.36 | 11.58 | 0.05 | 0.43 | 391,992 | 45,681 | 5.12 | 4.17 |
| 2022-10-26 | 10.97 | 11.70 | 10.97 | 11.53 | 0.56 | 5.10 | 398,372 | 45,746 | 6.65 | 4.23 |
| 2022-10-25 | 10.82 | 11.15 | 10.68 | 10.97 | 0.06 | 0.55 | 225,351 | 24,618 | 4.31 | 2.40 |
| 2022-10-24 | 11.08 | 11.30 | 10.83 | 10.91 | -0.12 | -1.09 | 232,558 | 25,753 | 4.26 | 2.47 |
| 2022-10-21 | 11.15 | 11.25 | 10.93 | 11.03 | 0.00 | 0.00 | 191,514 | 21,217 | 2.90 | 2.04 |
| 2022-10-20 | 10.96 | 11.27 | 10.85 | 11.03 | 0.03 | 0.27 | 270,871 | 30,144 | 3.82 | 2.88 |
| 2022-10-19 | 11.07 | 11.15 | 10.86 | 11.00 | -0.02 | -0.18 | 205,858 | 22,648 | 2.63 | 2.19 |
| 2022-10-18 | 11.17 | 11.21 | 10.97 | 11.02 | -0.14 | -1.25 | 225,817 | 24,944 | 2.15 | 2.41 |
| 2022-10-17 | 11.02 | 11.32 | 10.98 | 11.16 | 0.06 | 0.54 | 311,416 | 34,829 | 3.06 | 3.32 |
| 2022-10-14 | 10.82 | 11.23 | 10.75 | 11.10 | 0.20 | 1.83 | 401,600 | 44,285 | 4.40 | 4.28 |
| 2022-10-13 | 10.58 | 11.30 | 10.42 | 10.90 | 0.36 | 3.42 | 553,229 | 60,512 | 8.35 | 5.90 |
| 2022-10-12 | 9.97 | 10.54 | 9.90 | 10.54 | 0.50 | 4.98 | 266,349 | 27,198 | 6.37 | 2.84 |
| 2022-10-11 | 9.80 | 10.13 | 9.73 | 10.04 | 0.24 | 2.45 | 166,791 | 16,587 | 4.08 | 1.78 |
| 2022-10-10 | 9.93 | 10.10 | 9.63 | 9.80 | -0.04 | -0.41 | 161,369 | 15,909 | 4.78 | 1.72 |
进入关怀模式
