中金黄金（600489）历史行情

以下为中金黄金近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	21.590	21.900	22.020	21.400	0.310	1.436%	4,823.22万	10.50亿	0.995%
2026-10-01	21.590	21.900	22.020	21.400	0.310	1.436%	4,823.22万	10.50亿	0.995%
2026-09-30	21.590	21.900	22.020	21.400	0.310	1.436%	48.23万	0.00亿	0.000%
2026-09-29	20.950	21.590	21.690	20.830	0.640	3.055%	64.89万	0.00亿	0.000%
2026-09-28	21.520	20.950	21.600	20.850	-1.170	-5.289%	69.71万	0.00亿	0.000%
2026-09-27	22.930	22.120	23.050	22.080	-1.280	-5.470%	7,378.91万	16.57亿	1.522%
2026-09-24	22.930	22.120	23.050	22.080	-1.280	-5.470%	73.79万	0.00亿	0.000%
2026-09-23	23.600	23.400	23.700	23.330	-0.070	-0.298%	39.33万	0.00亿	0.000%
2026-09-22	23.550	23.470	23.800	23.370	-0.140	-0.593%	49.54万	0.00亿	0.000%
2026-09-21	23.950	23.610	24.090	23.520	-0.440	-1.830%	60.60万	0.00亿	0.000%
2026-09-18	24.500	24.050	24.560	23.490	0.150	0.628%	79.00万	0.00亿	0.000%
2026-09-17	25.160	23.900	25.200	23.340	-1.320	-5.234%	122.47万	0.00亿	0.000%
2026-09-16	24.500	25.220	25.320	24.360	0.740	3.023%	55.71万	0.00亿	0.000%
2026-09-15	24.690	24.480	24.950	24.370	-0.120	-0.488%	47.88万	0.00亿	0.000%
2026-09-14	24.100	24.600	25.090	24.090	0.070	0.285%	53.78万	0.00亿	0.000%
2026-09-11	24.410	24.530	24.770	23.620	-0.850	-3.349%	89.45万	0.00亿	0.000%
2026-09-10	25.750	25.380	25.940	25.320	-0.510	-1.970%	48.31万	0.00亿	0.000%
2026-09-09	24.920	25.890	26.000	24.860	0.690	2.738%	86.77万	0.00亿	0.000%
2026-09-08	25.380	25.200	25.550	25.100	0.130	0.519%	61.25万	0.00亿	0.000%
2026-09-07	25.050	25.070	25.430	24.930	-0.530	-2.070%	51.79万	0.00亿	0.000%
2026-09-04	26.100	25.600	26.180	25.340	-0.090	-0.350%	71.62万	0.00亿	0.000%
2026-09-03	25.200	25.690	26.000	25.010	0.990	4.008%	100.34万	0.00亿	0.000%
2026-09-02	24.310	24.700	24.970	23.790	-0.650	-2.564%	112.78万	0.00亿	0.000%
2026-09-01	25.620	25.350	25.990	25.280	-0.270	-1.054%	74.53万	0.00亿	0.000%
2026-08-31	25.110	25.620	25.660	24.480	-1.060	-3.973%	131.09万	0.00亿	0.000%
2026-08-28	26.600	26.680	26.810	25.880	-0.010	-0.037%	91.05万	0.00亿	0.000%
2026-08-27	26.120	26.690	27.410	26.120	0.260	0.984%	101.54万	0.00亿	0.000%
2026-08-26	26.390	26.430	27.180	26.100	0.190	0.724%	87.60万	0.00亿	0.000%
2026-08-25	27.450	26.240	27.450	25.830	-1.020	-3.742%	109.59万	0.00亿	0.000%
2026-08-24	27.590	27.260	27.960	26.810	0.080	0.294%	156.00万	0.00亿	0.000%
2026-08-21	26.790	27.180	27.300	26.470	0.810	3.072%	121.69万	0.00亿	0.000%
2026-08-20	26.400	26.370	27.400	26.000	1.180	4.684%	135.76万	0.00亿	0.000%
2026-08-19	24.660	25.190	25.790	24.630	-0.160	-0.631%	91.35万	0.00亿	0.000%
2026-08-18	25.400	25.350	25.970	25.050	-0.130	-0.510%	64.03万	0.00亿	0.000%
2026-08-17	25.170	25.480	25.480	24.830	1.210	4.986%	72.29万	0.00亿	0.000%
2026-08-14	23.770	24.270	24.440	23.650	-0.040	-0.165%	72.12万	0.00亿	0.000%
2026-08-13	25.300	24.310	25.590	24.280	-0.792	-3.155%	99.05万	0.00亿	0.000%
2026-08-12	24.552	25.102	25.202	24.522	0.610	2.491%	88.19万	0.00亿	0.000%
2026-08-11	26.662	24.492	26.732	24.332	-1.670	-6.383%	148.70万	0.00亿	0.000%
2026-08-10	25.542	26.162	26.322	25.152	0.520	2.028%	110.59万	0.00亿	0.000%
2026-08-07	24.612	25.642	25.652	24.542	0.990	4.016%	113.46万	0.00亿	0.000%
2026-08-06	25.032	24.652	25.472	24.322	0.860	3.615%	158.71万	0.00亿	0.000%
2026-08-05	22.072	23.792	23.792	21.772	1.990	9.128%	116.84万	0.00亿	0.000%
2026-08-04	22.192	21.802	22.232	21.672	-0.280	-1.268%	63.33万	0.00亿	0.000%
2026-08-03	22.232	22.082	22.422	21.552	-0.470	-2.084%	82.07万	0.00亿	0.000%
2026-07-31	21.722	22.552	22.822	21.682	1.110	5.177%	106.39万	0.00亿	0.000%
2026-07-30	21.642	21.442	22.342	21.292	0.160	0.752%	94.57万	0.00亿	0.000%
2026-07-29	20.642	21.282	21.502	20.522	0.400	1.916%	70.39万	0.00亿	0.000%
2026-07-28	20.642	20.882	21.022	20.412	-0.200	-0.949%	55.83万	0.00亿	0.000%
2026-07-27	21.542	21.082	21.632	20.702	0.180	0.861%	78.13万	0.00亿	0.000%
2026-07-24	20.942	20.902	21.722	20.842	-1.090	-4.956%	86.42万	0.00亿	0.000%
2026-07-23	21.842	21.992	22.712	21.452	0.340	1.570%	112.71万	0.00亿	0.000%
2026-07-22	20.822	21.652	22.122	20.762	1.330	6.545%	149.93万	0.00亿	0.000%
2026-07-21	19.372	20.322	20.392	19.292	1.250	6.554%	110.26万	0.00亿	0.000%
2026-07-20	18.632	19.072	19.372	18.542	0.470	2.527%	90.93万	0.00亿	0.000%
2026-07-17	19.042	18.602	19.172	18.232	-0.930	-4.761%	104.86万	0.00亿	0.000%
2026-07-16	19.532	19.532	20.112	19.382	-0.130	-0.661%	77.38万	0.00亿	0.000%
2026-07-15	19.932	19.662	20.192	19.442	-0.350	-1.749%	72.88万	0.00亿	0.000%
2026-07-14	18.632	20.012	20.162	18.492	0.800	4.164%	93.19万	0.00亿	0.000%
2026-07-13	19.352	19.212	19.632	19.062	-0.670	-3.370%	66.62万	0.00亿	0.000%
2026-07-10	19.642	19.882	20.602	19.252	0.390	2.001%	85.91万	0.00亿	0.000%
2026-07-09	18.772	19.492	19.552	18.582	0.070	0.360%	82.12万	0.00亿	0.000%
2026-07-08	18.952	19.422	19.992	18.822	0.130	0.674%	78.90万	0.00亿	0.000%
2026-07-07	19.662	19.292	19.952	19.262	-0.850	-4.220%	70.38万	0.00亿	0.000%
2026-07-06	19.422	20.142	21.032	19.422	0.260	1.308%	149.47万	0.00亿	0.000%
2026-07-03	19.442	19.882	20.292	19.252	1.250	6.709%	176.75万	0.00亿	0.000%
2026-07-02	17.932	18.632	18.822	17.842	1.130	6.456%	153.84万	0.00亿	0.000%
2026-07-01	17.342	17.502	17.962	17.242	-0.090	-0.512%	83.11万	0.00亿	0.000%
2026-06-30	17.392	17.592	17.642	17.102	-0.340	-1.896%	88.37万	0.00亿	0.000%
2026-06-29	18.122	17.932	18.222	17.652	0.090	0.504%	81.03万	0.00亿	0.000%
2026-06-26	18.742	17.842	18.772	17.592	-0.590	-3.201%	84.06万	0.00亿	0.000%
2026-06-25	18.722	18.432	18.962	18.332	-0.990	-5.097%	115.98万	0.00亿	0.000%
2026-06-24	19.332	19.422	19.642	19.002	-0.150	-0.766%	82.50万	0.00亿	0.000%
2026-06-23	21.642	19.572	21.712	19.572	-2.230	-10.228%	120.88万	0.00亿	0.000%
2026-06-22	20.762	21.802	21.832	20.642	0.340	1.584%	82.70万	0.00亿	0.000%
2026-06-18	21.942	21.462	22.322	21.142	-0.780	-3.507%	73.47万	0.00亿	0.000%
2026-06-17	22.332	22.242	22.392	21.812	0.180	0.816%	47.53万	0.00亿	0.000%
2026-06-16	22.042	22.062	22.392	21.712	-0.060	-0.271%	63.34万	0.00亿	0.000%
2026-06-15	21.932	22.122	22.482	21.752	1.070	5.083%	105.51万	0.00亿	0.000%
2026-06-12	20.842	21.052	21.702	20.552	0.870	4.311%	105.70万	0.00亿	0.000%
2026-06-11	19.812	20.182	20.282	19.652	0.160	0.799%	71.78万	0.00亿	0.000%
2026-06-10	19.652	20.022	20.262	19.562	-0.590	-2.862%	83.36万	0.00亿	0.000%
2026-06-09	20.532	20.612	20.662	20.022	0.300	1.477%	59.60万	0.00亿	0.000%
2026-06-08	20.342	20.312	20.922	20.092	-1.430	-6.577%	86.36万	0.00亿	0.000%
2026-06-05	21.902	21.742	22.382	21.632	-0.350	-1.584%	51.76万	0.00亿	0.000%
2026-06-04	22.532	22.092	22.692	21.892	-0.580	-2.558%	54.74万	0.00亿	0.000%
2026-06-03	22.282	22.672	23.012	22.012	-0.050	-0.220%	61.87万	0.00亿	0.000%
2026-06-02	22.032	22.722	22.862	21.572	0.620	2.805%	71.28万	0.00亿	0.000%
2026-06-01	21.932	22.102	22.422	21.932	0.140	0.637%	50.97万	0.00亿	0.000%
2026-05-29	22.532	21.962	22.822	21.792	0.030	0.137%	76.45万	0.00亿	0.000%
2026-05-28	22.442	21.932	22.512	21.462	-1.090	-4.735%	88.23万	0.00亿	0.000%
2026-05-27	23.832	23.022	24.222	22.922	-1.180	-4.876%	60.94万	0.00亿	0.000%
2026-05-26	23.042	24.202	24.322	22.752	0.880	3.773%	81.99万	0.00亿	0.000%
2026-05-25	23.242	23.322	23.702	23.012	0.490	2.146%	55.94万	0.00亿	0.000%
2026-05-22	22.442	22.832	22.972	22.162	0.510	2.285%	49.37万	0.00亿	0.000%
2026-05-21	23.242	22.322	23.542	22.322	-0.530	-2.319%	57.14万	0.00亿	0.000%
2026-05-20	22.542	22.852	22.882	22.182	-0.270	-1.168%	58.17万	0.00亿	0.000%
2026-05-19	23.292	23.122	23.392	22.792	-0.210	-0.900%	47.15万	0.00亿	0.000%
2026-05-18	23.162	23.332	23.542	23.092	-0.570	-2.385%	66.50万	0.00亿	0.000%
2026-05-15	24.982	23.902	25.042	23.662	-1.660	-6.494%	97.93万	0.00亿	0.000%
2026-05-14	26.152	25.562	26.202	25.372	-0.800	-3.035%	53.33万	0.00亿	0.000%
2026-05-13	26.402	26.362	26.882	26.002	-0.010	-0.038%	53.50万	0.00亿	0.000%
2026-05-12	27.132	26.372	27.382	26.342	-0.220	-0.827%	64.34万	0.00亿	0.000%
2026-05-11	27.342	26.592	27.482	26.352	-1.170	-4.214%	83.18万	0.00亿	0.000%
2026-05-08	27.042	27.762	28.022	26.992	0.470	1.722%	75.89万	0.00亿	0.000%
2026-05-07	27.032	27.292	27.402	26.632	0.710	2.671%	85.48万	0.00亿	0.000%
2026-05-06	25.762	26.582	26.642	25.612	1.080	4.235%	78.68万	0.00亿	0.000%
2026-04-30	25.292	25.502	25.792	24.902	-0.110	-0.429%	61.44万	0.00亿	0.000%
2026-04-29	24.892	25.612	25.692	24.822	0.800	3.224%	64.57万	0.00亿	0.000%
2026-04-28	25.122	24.812	25.332	24.632	-0.460	-1.820%	42.11万	0.00亿	0.000%
2026-04-27	24.942	25.272	25.512	24.892	0.200	0.798%	44.33万	0.00亿	0.000%
2026-04-24	25.162	25.072	25.342	24.442	-0.300	-1.182%	63.43万	0.00亿	0.000%
2026-04-23	26.592	25.372	26.752	25.142	-1.370	-5.123%	75.44万	0.00亿	0.000%
2026-04-22	26.492	26.742	26.932	26.412	-0.060	-0.224%	44.40万	0.00亿	0.000%
2026-04-21	26.602	26.802	26.822	26.122	0.210	0.790%	45.29万	0.00亿	0.000%
2026-04-20	26.472	26.592	27.182	26.472	0.150	0.567%	49.19万	0.00亿	0.000%
2026-04-17	26.152	26.442	26.792	26.142	-0.170	-0.639%	46.26万	0.00亿	0.000%
2026-04-16	26.422	26.612	26.702	26.282	0.330	1.256%	48.20万	0.00亿	0.000%
2026-04-15	26.952	26.282	27.202	26.192	-0.100	-0.379%	66.14万	0.00亿	0.000%
2026-04-14	26.892	26.382	27.032	25.992	-0.100	-0.378%	63.18万	0.00亿	0.000%
2026-04-13	26.552	26.482	26.872	26.382	-0.480	-1.780%	41.30万	0.00亿	0.000%
2026-04-10	27.692	26.962	27.692	26.942	-0.360	-1.318%	51.90万	0.00亿	0.000%
2026-04-09	26.982	27.322	27.592	26.892	-0.620	-2.219%	56.06万	0.00亿	0.000%
2026-04-08	27.112	27.942	28.322	26.942	2.150	8.336%	114.65万	0.00亿	0.000%
2026-04-07	26.172	25.792	26.382	25.682	0.000	0.000%	37.82万	0.00亿	0.000%
2026-04-03	26.292	26.222	26.392	25.852	0.000	0.000%	36.94万	0.00亿	0.000%
2026-04-02	26.532	25.942	26.532	25.552	0.000	0.000%	74.26万	0.00亿	0.000%
2026-04-01	27.042	26.802	27.492	26.472	0.000	0.000%	75.61万	0.00亿	0.000%