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(%) |
| 2019-09-20 | 23.48 | 23.50 | 22.97 | 23.24 | -0.28 | -1.19 | 309,869 | 71,993 | 2.25 | 3.63 |
| 2019-09-19 | 23.40 | 23.65 | 22.91 | 23.52 | 0.34 | 1.47 | 341,104 | 79,500 | 3.19 | 4.00 |
| 2019-09-18 | 23.80 | 23.86 | 22.91 | 23.18 | -0.61 | -2.56 | 368,685 | 85,811 | 3.99 | 4.32 |
| 2019-09-17 | 24.67 | 24.69 | 23.18 | 23.79 | -1.17 | -4.69 | 546,595 | 130,100 | 6.05 | 6.41 |
| 2019-09-16 | 25.06 | 25.53 | 24.78 | 24.96 | 0.07 | 0.28 | 371,168 | 93,243 | 3.01 | 4.35 |
| 2019-09-12 | 24.81 | 25.21 | 24.60 | 24.89 | 0.34 | 1.38 | 340,624 | 84,931 | 2.48 | 3.99 |
| 2019-09-11 | 25.60 | 25.65 | 24.55 | 24.55 | -1.18 | -4.59 | 558,385 | 139,736 | 4.28 | 6.54 |
| 2019-09-10 | 24.90 | 26.86 | 24.70 | 25.73 | 0.53 | 2.10 | 805,462 | 206,198 | 8.57 | 9.44 |
| 2019-09-09 | 25.30 | 25.50 | 24.50 | 25.20 | 0.37 | 1.49 | 740,074 | 185,344 | 4.03 | 8.67 |
| 2019-09-06 | 25.58 | 25.58 | 24.29 | 24.83 | -0.32 | -1.27 | 732,880 | 182,167 | 5.13 | 8.59 |
| 2019-09-05 | 23.70 | 25.61 | 23.70 | 25.15 | 1.87 | 8.03 | 1,159,059 | 292,637 | 8.20 | 13.58 |
| 2019-09-04 | 21.60 | 23.33 | 21.45 | 23.28 | 1.50 | 6.89 | 730,639 | 162,532 | 8.63 | 8.56 |
| 2019-09-03 | 21.61 | 21.88 | 21.30 | 21.78 | -0.09 | -0.41 | 537,789 | 116,215 | 2.65 | 6.30 |
| 2019-09-02 | 20.48 | 22.20 | 20.45 | 21.87 | 1.44 | 7.05 | 723,612 | 155,028 | 8.57 | 8.48 |
| 2019-08-30 | 20.95 | 21.77 | 20.05 | 20.43 | -0.17 | -0.83 | 462,535 | 96,875 | 8.35 | 5.42 |
| 2019-08-29 | 20.60 | 21.12 | 20.23 | 20.60 | 0.07 | 0.34 | 436,153 | 90,378 | 4.34 | 5.11 |
| 2019-08-28 | 20.51 | 20.85 | 20.24 | 20.53 | -0.19 | -0.92 | 338,836 | 69,447 | 2.94 | 3.97 |
| 2019-08-27 | 20.28 | 21.33 | 20.08 | 20.72 | 0.75 | 3.76 | 555,176 | 114,975 | 6.26 | 6.51 |
| 2019-08-26 | 19.88 | 20.20 | 19.80 | 19.97 | -0.53 | -2.59 | 399,381 | 79,888 | 1.95 | 4.68 |
| 2019-08-23 | 21.16 | 22.00 | 20.50 | 20.50 | 0.16 | 0.79 | 729,749 | 154,321 | 7.37 | 8.55 |
| 2019-08-22 | 20.28 | 20.48 | 19.76 | 20.34 | 0.22 | 1.09 | 488,552 | 98,569 | 3.58 | 5.73 |
| 2019-08-21 | 20.28 | 20.79 | 20.00 | 20.12 | -0.06 | -0.30 | 512,436 | 104,194 | 3.91 | 6.01 |
| 2019-08-20 | 21.00 | 21.30 | 20.11 | 20.18 | 0.47 | 2.38 | 875,612 | 181,610 | 6.04 | 10.26 |
| 2019-08-19 | 18.81 | 19.71 | 18.40 | 19.71 | 1.79 | 9.99 | 526,933 | 100,568 | 7.31 | 6.18 |
| 2019-08-16 | 17.78 | 18.39 | 17.64 | 17.92 | 0.07 | 0.39 | 310,025 | 55,958 | 4.20 | 3.63 |
| 2019-08-15 | 16.90 | 18.10 | 16.70 | 17.85 | 0.13 | 0.73 | 288,334 | 50,235 | 7.90 | 3.38 |
| 2019-08-14 | 18.37 | 18.48 | 17.72 | 17.72 | -0.07 | -0.39 | 218,750 | 39,470 | 4.27 | 2.56 |
| 2019-08-13 | 17.89 | 18.03 | 17.61 | 17.79 | -0.48 | -2.63 | 199,766 | 35,623 | 2.30 | 2.34 |
| 2019-08-12 | 17.90 | 18.27 | 17.80 | 18.27 | 0.71 | 4.04 | 303,388 | 54,703 | 2.68 | 3.56 |
| 2019-08-09 | 17.92 | 18.38 | 17.16 | 17.56 | -0.15 | -0.85 | 295,135 | 52,491 | 6.89 | 3.46 |
| 2019-08-08 | 17.84 | 18.08 | 17.51 | 17.71 | 0.45 | 2.61 | 265,733 | 47,320 | 3.30 | 3.11 |
| 2019-08-07 | 18.29 | 18.37 | 17.22 | 17.26 | -0.92 | -5.06 | 279,338 | 49,571 | 6.33 | 3.27 |
| 2019-08-06 | 18.02 | 18.30 | 17.06 | 18.18 | -0.63 | -3.35 | 407,059 | 72,530 | 6.59 | 4.77 |
| 2019-08-05 | 19.00 | 19.33 | 18.75 | 18.81 | -0.37 | -1.93 | 262,667 | 49,783 | 3.02 | 3.08 |
| 2019-08-02 | 19.18 | 19.60 | 18.62 | 19.18 | -0.86 | -4.29 | 417,899 | 79,999 | 4.89 | 4.90 |
| 2019-08-01 | 19.72 | 20.50 | 19.72 | 20.04 | 0.02 | 0.10 | 251,889 | 50,803 | 3.90 | 2.95 |
| 2019-07-31 | 20.26 | 20.28 | 19.82 | 20.02 | -0.38 | -1.86 | 228,615 | 45,811 | 2.25 | 2.68 |
| 2019-07-30 | 19.86 | 20.96 | 19.86 | 20.40 | 0.54 | 2.72 | 431,156 | 88,257 | 5.54 | 5.05 |
| 2019-07-29 | 20.19 | 20.22 | 19.64 | 19.86 | -0.50 | -2.46 | 237,614 | 47,283 | 2.85 | 2.78 |
| 2019-07-26 | 20.71 | 20.74 | 20.07 | 20.36 | -0.34 | -1.64 | 264,834 | 53,969 | 3.24 | 3.10 |
| 2019-07-25 | 20.54 | 20.73 | 20.25 | 20.70 | 0.22 | 1.07 | 285,835 | 58,618 | 2.34 | 3.35 |
| 2019-07-24 | 20.31 | 21.26 | 20.26 | 20.48 | 0.46 | 2.30 | 431,724 | 89,290 | 5.00 | 5.06 |
| 2019-07-23 | 19.90 | 20.17 | 19.61 | 20.02 | 0.00 | 0.00 | 266,783 | 53,063 | 2.80 | 3.13 |
| 2019-07-22 | 20.70 | 20.76 | 19.60 | 20.02 | -0.38 | -1.86 | 374,699 | 75,529 | 5.69 | 4.39 |
| 2019-07-19 | 20.42 | 21.36 | 20.36 | 20.40 | 0.12 | 0.59 | 528,481 | 109,788 | 4.93 | 6.19 |
| 2019-07-18 | 20.75 | 20.94 | 20.28 | 20.28 | -0.80 | -3.80 | 363,802 | 74,705 | 3.13 | 4.26 |
| 2019-07-17 | 21.45 | 21.68 | 21.01 | 21.08 | -0.34 | -1.59 | 460,180 | 98,089 | 3.13 | 5.39 |
| 2019-07-16 | 20.90 | 21.65 | 20.82 | 21.42 | 0.30 | 1.42 | 599,721 | 127,590 | 3.93 | 7.03 |
| 2019-07-15 | 19.53 | 21.46 | 18.88 | 21.12 | 1.61 | 8.25 | 762,845 | 157,901 | 13.22 | 8.94 |
| 2019-07-12 | 19.38 | 19.86 | 19.19 | 19.51 | 0.00 | 0.00 | 264,967 | 51,764 | 3.43 | 3.11 |
| 2019-07-11 | 19.36 | 20.12 | 19.13 | 19.51 | 0.43 | 2.25 | 449,428 | 88,275 | 5.19 | 5.27 |
| 2019-07-10 | 19.69 | 19.83 | 18.90 | 19.08 | -0.63 | -3.20 | 328,847 | 63,383 | 4.72 | 3.85 |
| 2019-07-09 | 19.74 | 19.97 | 19.03 | 19.71 | 0.27 | 1.39 | 349,783 | 68,471 | 4.84 | 4.10 |
| 2019-07-08 | 20.30 | 20.30 | 18.87 | 19.44 | -0.93 | -4.57 | 371,919 | 72,771 | 7.02 | 4.36 |
| 2019-07-05 | 20.00 | 20.74 | 19.61 | 20.37 | 0.36 | 1.80 | 377,741 | 76,394 | 5.65 | 4.43 |
| 2019-07-04 | 20.86 | 20.96 | 19.79 | 20.01 | -0.86 | -4.12 | 416,356 | 84,455 | 5.61 | 4.88 |
| 2019-07-03 | 20.90 | 21.54 | 20.21 | 20.87 | -0.24 | -1.14 | 504,073 | 105,044 | 6.30 | 5.91 |
| 2019-07-02 | 22.00 | 22.75 | 20.53 | 21.11 | -0.49 | -2.27 | 867,717 | 188,873 | 10.28 | 10.17 |
| 2019-07-01 | 20.89 | 21.60 | 20.43 | 21.60 | 1.96 | 9.98 | 370,680 | 78,634 | 5.96 | 4.34 |
