中国黄金国际资源有限公司

CGG
🏛️ 香港 →
133.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 33.30 33.55 32.90 33.35 0.7M
2023-12-28 33.50 34.50 33.35 33.40 1.2M
2023-12-27 33.00 33.85 32.80 33.50 0.8M
2023-12-22 33.20 33.65 32.65 32.95 1.3M
2023-12-21 32.00 33.30 31.85 33.20 1.0M
2023-12-20 30.90 32.70 30.80 32.30 1.5M
2023-12-19 31.80 31.80 30.55 30.55 0.7M
2023-12-18 31.80 31.80 31.10 31.55 0.3M
2023-12-15 31.65 31.95 31.30 31.80 0.9M
2023-12-14 32.10 32.10 30.55 30.80 0.9M
2023-12-13 31.05 31.25 30.50 30.55 0.4M
2023-12-12 30.25 31.70 30.10 31.50 0.8M
2023-12-11 31.40 31.40 30.25 30.70 1.1M
2023-12-08 32.55 32.55 31.40 31.40 1.7M
2023-12-07 32.40 32.55 31.95 32.50 0.5M
2023-12-06 32.20 32.95 32.00 32.80 0.6M
2023-12-05 33.55 33.55 32.20 32.60 1.8M
2023-12-04 33.45 35.60 33.45 33.80 3.5M
2023-12-01 32.25 32.65 31.95 32.25 0.5M
2023-11-30 32.85 32.85 32.05 32.25 0.6M
2023-11-29 32.75 33.25 32.30 32.85 2.0M
2023-11-28 31.65 31.95 31.05 31.80 0.6M
2023-11-27 31.45 31.85 30.90 31.55 0.4M
2023-11-24 31.90 31.90 30.80 31.15 0.4M
2023-11-23 32.45 32.45 31.20 31.80 1.1M
2023-11-22 32.35 32.75 31.35 32.40 0.7M
2023-11-21 31.75 33.10 31.30 32.05 1.6M
2023-11-20 31.00 31.85 30.60 31.75 1.2M
2023-11-17 31.20 31.90 30.30 30.70 1.2M
2023-11-16 31.00 31.00 29.90 30.80 0.8M
2023-11-15 29.80 31.30 29.80 30.95 1.2M
2023-11-14 30.85 30.85 29.25 29.50 0.8M
2023-11-13 31.35 31.35 30.20 30.70 0.5M
2023-11-10 30.35 31.70 30.10 31.25 1.2M
2023-11-09 29.70 30.65 29.20 30.35 0.9M
2023-11-08 29.80 30.20 28.85 29.55 1.9M
2023-11-07 30.70 30.85 29.75 29.80 1.0M
2023-11-06 31.50 31.75 30.50 30.70 1.5M
2023-11-03 31.55 31.70 30.80 31.35 0.7M
2023-11-02 31.65 32.60 31.00 31.25 1.6M
2023-11-01 33.40 33.40 31.75 31.90 1.4M
2023-10-31 33.65 33.90 32.30 33.40 3.1M
2023-10-30 35.00 35.75 33.85 34.00 1.2M
2023-10-27 35.20 35.30 33.80 34.70 1.0M
2023-10-26 34.80 35.15 34.40 35.15 0.5M
2023-10-25 33.95 35.15 33.50 34.65 1.6M
2023-10-24 33.00 34.00 32.10 33.50 1.3M
2023-10-20 32.70 33.45 32.20 33.15 1.4M
2023-10-19 33.90 33.90 31.95 32.05 2.3M
2023-10-18 35.30 36.15 33.85 33.90 1.1M
2023-10-17 35.00 35.60 34.80 35.05 0.6M
2023-10-16 35.40 36.75 34.90 35.00 0.9M
2023-10-13 34.60 35.30 34.30 34.75 0.3M
2023-10-12 35.80 36.40 35.25 35.30 0.7M
2023-10-11 35.25 35.80 34.55 35.30 0.6M
2023-10-10 35.10 36.05 34.95 35.10 0.9M
2023-10-09 33.60 35.15 33.50 34.20 0.4M
2023-10-06 32.60 33.65 32.45 33.15 0.2M
2023-10-05 32.80 33.15 32.00 32.45 0.1M
2023-10-04 32.70 32.70 31.90 32.35 0.2M
2023-10-03 33.70 33.70 32.00 32.70 0.3M
2023-09-29 34.10 34.95 34.10 34.40 0.1M
2023-09-28 34.50 35.20 33.95 34.10 1.3M
2023-09-27 35.15 35.65 34.35 35.20 0.6M
2023-09-26 36.30 36.35 35.20 35.50 0.4M
2023-09-25 35.55 36.45 35.55 35.85 0.3M
2023-09-22 36.20 36.40 34.80 36.30 1.2M
2023-09-21 37.00 37.10 35.95 36.20 1.6M
2023-09-20 38.50 38.50 37.40 37.80 0.7M
2023-09-19 36.00 38.40 36.00 38.00 1.7M
2023-09-18 36.35 37.30 35.85 36.00 1.1M
2023-09-15 36.50 37.70 35.85 36.65 2.4M
2023-09-14 33.80 37.45 33.60 36.50 2.6M
2023-09-13 34.20 34.20 33.25 33.80 0.8M
2023-09-12 34.50 34.90 33.45 33.80 0.4M
2023-09-11 33.05 34.80 32.35 34.35 1.6M
2023-09-07 34.30 34.30 32.60 32.60 1.1M
2023-09-06 33.55 34.60 33.30 34.10 0.9M
2023-09-05 34.90 35.00 33.85 33.85 0.6M
2023-09-04 33.00 35.15 33.00 34.80 1.7M
2023-08-31 33.35 34.15 32.90 33.00 0.7M
2023-08-30 32.80 34.00 32.50 33.20 1.9M
2023-08-29 30.80 32.30 30.80 32.10 1.4M
2023-08-28 31.30 31.70 30.65 30.80 1.3M
2023-08-25 30.70 31.40 29.70 30.70 2.0M
2023-08-24 29.95 31.90 29.55 30.95 3.2M
2023-08-23 28.40 29.30 28.15 29.15 0.8M
2023-08-22 28.00 28.80 28.00 28.60 0.6M
2023-08-21 27.75 28.05 27.40 27.50 0.8M
2023-08-18 28.10 28.60 27.80 27.90 0.9M
2023-08-17 28.40 29.00 27.50 28.45 1.2M
2023-08-16 28.05 28.80 27.40 28.45 1.8M
2023-08-15 29.00 29.55 28.05 28.05 1.9M
2023-08-14 29.55 29.75 28.65 29.35 1.5M
2023-08-11 30.50 30.50 29.55 30.15 1.0M
2023-08-10 30.35 30.75 30.00 30.30 1.0M
2023-08-09 30.20 30.55 29.55 30.40 1.2M
2023-08-08 29.00 30.35 28.80 30.25 1.3M
2023-08-07 29.65 29.65 28.55 29.05 1.7M
2023-08-04 28.90 30.00 28.90 29.30 2.4M
2023-08-03 29.45 30.00 28.90 29.40 1.6M
2023-08-02 30.45 30.60 29.15 29.50 1.9M
2023-08-01 31.80 32.50 29.80 30.55 3.6M
2023-07-31 30.95 32.25 30.80 31.40 2.2M
2023-07-28 31.45 31.45 30.25 30.70 2.9M
2023-07-27 32.90 33.15 31.70 32.20 2.0M
2023-07-26 31.30 33.00 31.30 32.90 1.5M
2023-07-25 31.35 32.00 30.90 31.70 1.1M
2023-07-24 31.30 32.30 30.70 31.25 0.8M
2023-07-21 31.50 31.70 30.90 31.30 0.6M
2023-07-20 31.30 32.45 31.25 31.60 1.3M
2023-07-19 32.40 32.40 30.55 31.30 1.7M
2023-07-18 32.00 32.35 31.05 31.40 1.2M
2023-07-14 32.40 33.30 32.15 32.30 2.0M
2023-07-13 31.50 32.90 31.45 32.15 6.0M
2023-07-12 30.50 30.75 29.60 30.05 1.2M
2023-07-11 29.25 30.75 29.25 30.25 1.0M
2023-07-10 28.90 29.50 28.60 29.35 1.5M
2023-07-07 29.60 29.60 27.95 28.25 2.6M
2023-07-06 30.70 30.70 29.55 29.70 0.9M
2023-07-05 31.05 31.05 30.40 30.55 0.3M
2023-07-04 30.50 31.00 30.25 30.95 0.9M
2023-07-03 29.90 31.25 29.90 30.50 1.1M
2023-06-30 29.70 30.30 29.55 29.80 0.9M
2023-06-29 30.30 30.30 29.50 29.70 1.1M
2023-06-28 30.10 30.70 29.55 30.40 0.9M
2023-06-27 30.10 31.00 29.85 30.60 0.5M
2023-06-26 30.55 30.85 29.65 30.10 0.7M
2023-06-23 30.30 30.65 29.50 30.10 0.5M
2023-06-21 31.10 31.30 30.30 30.55 1.1M
2023-06-20 32.90 32.90 31.20 31.45 1.7M
2023-06-19 33.75 33.75 32.45 32.95 0.8M
2023-06-16 33.00 34.15 32.75 33.75 2.1M
2023-06-15 32.95 32.95 31.30 32.35 1.1M
2023-06-14 31.75 33.35 31.60 33.00 0.9M
2023-06-13 32.40 32.45 31.85 32.35 0.5M
2023-06-12 32.70 33.05 31.75 32.40 0.6M
2023-06-09 33.05 33.60 32.15 32.65 1.2M
2023-06-08 32.25 32.70 31.60 32.50 0.5M
2023-06-07 33.50 33.50 31.70 32.40 0.9M
2023-06-06 32.25 33.45 32.25 33.20 1.1M
2023-06-05 33.85 33.85 31.55 32.20 2.0M
2023-06-02 32.70 34.85 32.70 34.45 2.0M
2023-06-01 31.45 33.90 31.45 31.95 3.0M
2023-05-31 30.85 31.30 29.65 31.10 1.8M
2023-05-30 31.60 31.95 30.05 30.45 1.0M
2023-05-29 32.35 32.35 30.75 30.95 0.8M
2023-05-25 33.45 33.45 31.40 32.00 1.4M
2023-05-24 33.40 34.10 32.50 32.85 0.9M
2023-05-23 35.10 35.10 33.00 33.40 1.5M
2023-05-22 34.95 35.70 34.35 34.75 1.0M
2023-05-19 35.00 35.10 33.80 34.85 1.0M
2023-05-18 34.30 36.15 34.30 35.35 0.8M
2023-05-17 36.00 36.25 34.50 34.90 1.3M
2023-05-16 36.50 36.55 35.15 36.35 1.7M
2023-05-15 36.05 37.00 35.70 36.35 1.7M
2023-05-12 38.85 38.85 35.50 35.80 4.5M
2023-05-11 41.95 42.30 38.65 39.05 3.0M
2023-05-10 40.95 42.50 40.95 41.65 1.7M
2023-05-09 42.50 42.50 39.55 41.00 3.5M
2023-05-08 41.10 43.20 40.90 42.75 7.8M
2023-05-05 45.15 46.60 44.65 45.60 3.5M
2023-05-04 42.80 45.50 42.80 44.15 3.8M
2023-05-03 42.00 42.25 40.60 40.90 1.4M
2023-05-02 39.75 40.25 38.50 40.00 0.7M
2023-04-28 40.10 40.90 39.35 40.00 1.8M
2023-04-27 38.60 40.70 37.80 40.10 2.4M
2023-04-26 38.45 39.30 37.50 38.65 1.9M
2023-04-25 39.50 40.10 38.20 38.55 2.2M
2023-04-24 39.90 40.90 36.75 38.75 5.4M
2023-04-21 41.90 42.95 39.90 40.40 3.2M
2023-04-20 42.05 42.90 40.40 42.10 2.1M
2023-04-19 42.60 45.00 41.75 42.20 4.0M
2023-04-18 42.18 42.94 41.32 42.13 4.5M
2023-04-17 40.28 42.98 39.90 42.75 6.1M
2023-04-14 42.18 45.12 41.89 42.75 8.4M
2023-04-13 38.38 41.04 37.85 40.61 5.7M
2023-04-12 37.05 40.37 36.81 38.23 6.9M
2023-04-11 33.91 37.81 32.39 37.05 9.9M
2023-04-06 30.07 34.34 30.07 34.29 6.8M
2023-04-04 27.41 29.35 27.03 29.07 2.0M
2023-04-03 26.79 27.45 26.27 27.36 1.1M
2023-03-31 26.12 27.69 25.98 27.26 2.4M
2023-03-30 26.27 26.41 25.22 26.36 0.7M
2023-03-29 25.84 26.50 25.74 26.22 0.5M
2023-03-28 25.93 26.03 25.22 25.84 1.1M
2023-03-27 27.74 27.74 25.08 25.32 2.9M
2023-03-24 28.12 28.74 27.45 27.55 1.3M
2023-03-23 26.50 28.21 26.50 28.07 2.8M
2023-03-22 26.22 26.55 25.74 26.31 0.5M
2023-03-21 26.17 26.65 25.79 26.31 0.8M
2023-03-20 25.46 26.74 25.32 26.31 3.4M
2023-03-17 24.32 25.17 24.22 24.60 0.6M
2023-03-16 25.51 25.65 24.08 24.70 1.0M
2023-03-15 25.41 25.98 25.32 25.51 0.5M
2023-03-14 25.22 26.84 25.13 25.46 1.8M
2023-03-13 24.18 25.03 23.27 24.75 1.3M
2023-03-10 23.61 23.99 23.32 23.32 0.5M
2023-03-09 23.80 24.32 23.56 23.65 0.5M
2023-03-08 25.17 25.17 23.84 23.94 1.3M
2023-03-07 25.65 26.36 25.22 25.41 0.8M
2023-03-06 25.84 26.55 25.27 25.89 0.6M
2023-03-03 25.84 26.03 25.41 25.79 0.2M
2023-03-02 25.41 26.08 25.41 25.74 0.2M
2023-03-01 24.46 25.84 24.46 25.74 0.4M
2023-02-28 24.79 24.89 24.37 24.37 0.2M
2023-02-27 24.65 24.94 24.41 24.75 0.2M
2023-02-24 25.22 25.22 24.65 24.94 0.4M
2023-02-23 25.93 26.03 25.32 25.36 0.3M
2023-02-22 26.31 26.88 25.65 26.03 0.2M
2023-02-21 25.98 27.17 25.98 26.22 0.7M
2023-02-20 25.55 26.12 25.27 25.98 0.4M
2023-02-17 25.51 25.70 24.98 25.55 0.4M
2023-02-16 25.17 25.36 24.65 25.17 1.0M
2023-02-15 25.55 25.93 24.98 25.22 0.5M
2023-02-14 25.46 26.03 25.13 25.41 0.7M
2023-02-13 25.46 25.46 24.70 25.46 0.8M
2023-02-10 26.12 26.17 25.17 25.46 0.6M
2023-02-09 25.84 26.22 25.55 26.17 0.5M
2023-02-08 26.31 26.31 25.55 25.79 0.7M
2023-02-07 26.03 26.31 25.65 26.12 0.7M
2023-02-06 26.31 26.31 25.08 25.79 0.8M
2023-02-03 27.55 27.79 26.12 26.50 1.2M
2023-02-02 27.83 28.74 27.36 28.17 1.3M
2023-02-01 26.88 27.93 26.88 27.79 0.8M
2023-01-31 26.12 27.26 26.12 26.69 0.4M
2023-01-30 27.88 27.88 26.27 26.41 1.7M
2023-01-27 27.74 28.17 27.50 27.74 0.5M
2023-01-26 27.69 28.59 27.17 28.59 0.6M
2023-01-20 27.50 27.83 27.03 27.36 0.4M
2023-01-19 27.22 27.36 25.93 27.36 0.4M
2023-01-18 25.27 27.41 25.27 27.26 1.5M
2023-01-17 25.65 26.12 24.75 25.46 0.8M
2023-01-16 25.79 26.98 25.36 25.79 1.3M
2023-01-13 24.94 26.17 24.89 25.89 1.8M
2023-01-12 24.46 25.36 23.99 24.65 1.2M
2023-01-11 23.99 24.41 23.75 24.08 0.4M
2023-01-10 23.75 24.08 23.27 24.08 0.5M
2023-01-09 23.27 23.99 23.27 23.75 0.9M
2023-01-06 22.51 23.04 22.13 22.85 0.6M
2023-01-05 22.56 23.18 22.37 22.51 0.6M
2023-01-04 22.04 22.66 22.04 22.56 0.7M
2023-01-03 21.75 22.56 21.28 22.47 0.6M