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(%) |
| 2022-08-12 | 10.28 | 10.35 | 10.14 | 10.18 | -0.10 | -0.97 | 103,211 | 10,550 | 2.04 | 1.10 |
| 2022-08-11 | 10.01 | 10.33 | 9.93 | 10.28 | 0.38 | 3.84 | 185,880 | 18,918 | 4.04 | 1.98 |
| 2022-08-10 | 9.90 | 9.97 | 9.83 | 9.90 | -0.05 | -0.50 | 71,737 | 7,097 | 1.41 | 0.76 |
| 2022-08-09 | 10.02 | 10.07 | 9.88 | 9.95 | -0.14 | -1.39 | 78,530 | 7,805 | 1.88 | 0.84 |
| 2022-08-08 | 9.92 | 10.11 | 9.81 | 10.09 | 0.17 | 1.71 | 122,478 | 12,190 | 3.02 | 1.31 |
| 2022-08-05 | 9.39 | 9.95 | 9.39 | 9.92 | 0.54 | 5.76 | 146,835 | 14,272 | 5.97 | 1.56 |
| 2022-08-04 | 9.23 | 9.40 | 9.23 | 9.38 | 0.20 | 2.18 | 66,595 | 6,215 | 1.85 | 0.71 |
| 2022-08-03 | 9.11 | 9.43 | 9.11 | 9.18 | 0.04 | 0.44 | 100,805 | 9,394 | 3.50 | 1.07 |
| 2022-08-02 | 9.62 | 9.63 | 9.00 | 9.14 | -0.59 | -6.06 | 163,456 | 15,084 | 6.47 | 1.74 |
| 2022-08-01 | 9.71 | 9.79 | 9.61 | 9.73 | 0.07 | 0.72 | 52,848 | 5,138 | 1.86 | 0.56 |
| 2022-07-29 | 9.76 | 9.83 | 9.63 | 9.66 | -0.10 | -1.02 | 62,000 | 6,020 | 2.05 | 0.66 |
| 2022-07-28 | 9.76 | 9.91 | 9.73 | 9.76 | 0.06 | 0.62 | 69,848 | 6,866 | 1.86 | 0.74 |
| 2022-07-27 | 9.78 | 9.78 | 9.67 | 9.70 | -0.01 | -0.10 | 44,287 | 4,303 | 1.13 | 0.47 |
| 2022-07-26 | 9.55 | 9.72 | 9.50 | 9.71 | 0.21 | 2.21 | 73,509 | 7,095 | 2.32 | 0.78 |
| 2022-07-25 | 9.76 | 9.84 | 9.47 | 9.50 | -0.17 | -1.76 | 79,909 | 7,672 | 3.83 | 0.85 |
| 2022-07-22 | 9.99 | 10.00 | 9.66 | 9.67 | -0.26 | -2.62 | 133,946 | 13,073 | 3.42 | 1.43 |
| 2022-07-21 | 9.94 | 10.06 | 9.89 | 9.93 | 0.00 | 0.00 | 89,855 | 8,972 | 1.71 | 0.96 |
| 2022-07-20 | 9.93 | 10.04 | 9.88 | 9.93 | 0.03 | 0.30 | 92,184 | 9,182 | 1.62 | 0.98 |
| 2022-07-19 | 9.70 | 9.95 | 9.67 | 9.90 | 0.20 | 2.06 | 100,801 | 9,933 | 2.89 | 1.07 |
| 2022-07-18 | 9.40 | 9.73 | 9.40 | 9.70 | 0.32 | 3.41 | 87,492 | 8,425 | 3.52 | 0.93 |
| 2022-07-15 | 9.61 | 9.64 | 9.38 | 9.38 | -0.24 | -2.49 | 82,773 | 7,861 | 2.70 | 0.88 |
| 2022-07-14 | 9.66 | 9.72 | 9.60 | 9.62 | -0.05 | -0.52 | 57,091 | 5,512 | 1.24 | 0.61 |
| 2022-07-13 | 9.73 | 9.74 | 9.63 | 9.67 | 0.00 | 0.00 | 61,465 | 5,950 | 1.14 | 0.66 |
| 2022-07-12 | 9.78 | 9.88 | 9.65 | 9.67 | -0.09 | -0.92 | 70,168 | 6,831 | 2.36 | 0.75 |
| 2022-07-11 | 9.92 | 9.92 | 9.70 | 9.76 | -0.17 | -1.71 | 79,170 | 7,742 | 2.22 | 0.84 |
| 2022-07-08 | 9.95 | 10.09 | 9.88 | 9.93 | 0.01 | 0.10 | 73,268 | 7,317 | 2.12 | 0.78 |
| 2022-07-07 | 9.86 | 10.03 | 9.86 | 9.92 | 0.02 | 0.20 | 64,737 | 6,444 | 1.72 | 0.69 |
| 2022-07-06 | 9.99 | 10.04 | 9.82 | 9.90 | -0.09 | -0.90 | 80,881 | 8,027 | 2.20 | 0.86 |
| 2022-07-05 | 10.19 | 10.25 | 9.85 | 9.99 | -0.20 | -1.96 | 147,089 | 14,728 | 3.93 | 1.57 |
| 2022-07-04 | 10.25 | 10.26 | 10.07 | 10.19 | -0.07 | -0.68 | 99,888 | 10,141 | 1.85 | 1.06 |
| 2022-07-01 | 10.38 | 10.47 | 10.22 | 10.26 | -0.12 | -1.16 | 85,610 | 8,850 | 2.41 | 0.91 |
进入关怀模式
