金融街 (000402) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	2.71	2.66	-0.04	-1.48%	2.65	2.71	224185	5992	0.75%
2026-03-19	2.73	2.70	-0.04	-1.46%	2.69	2.75	207542	5622	0.69%
2026-03-18	2.81	2.74	-0.06	-2.14%	2.72	2.81	309717	8517	1.04%
2026-03-17	2.77	2.80	0.04	1.45%	2.76	2.85	481449	13565	1.61%
2026-03-16	2.76	2.76	0.02	0.73%	2.75	2.80	239862	6650	0.80%
2026-03-13	2.75	2.74	-0.01	-0.36%	2.74	2.79	211129	5841	0.71%
2026-03-12	2.73	2.75	0.02	0.73%	2.72	2.77	199063	5469	0.67%
2026-03-11	2.74	2.73	-0.01	-0.36%	2.71	2.74	130079	3553	0.44%
2026-03-10	2.73	2.74	0.02	0.74%	2.72	2.74	116385	3177	0.39%
2026-03-09	2.73	2.72	-0.02	-0.73%	2.69	2.73	163014	4413	0.55%
2026-03-06	2.71	2.74	0.02	0.74%	2.70	2.75	147461	4019	0.49%
2026-03-05	2.72	2.72	0.02	0.74%	2.70	2.74	131745	3581	0.44%
2026-03-04	2.72	2.70	-0.03	-1.10%	2.68	2.74	257295	6973	0.86%
2026-03-03	2.78	2.73	-0.05	-1.80%	2.73	2.79	246857	6800	0.83%
2026-03-02	2.80	2.78	-0.05	-1.77%	2.76	2.81	278315	7747	0.93%
2026-02-27	2.81	2.83	0.02	0.71%	2.80	2.83	170391	4798	0.57%
2026-02-26	2.90	2.81	-0.09	-3.10%	2.80	2.91	454348	12840	1.52%
2026-02-25	2.82	2.90	0.08	2.84%	2.82	2.92	450268	13019	1.51%
2026-02-24	2.83	2.82	0.01	0.36%	2.80	2.84	167167	4720	0.56%
2026-02-13	2.84	2.81	-0.04	-1.40%	2.81	2.86	208911	5917	0.70%
2026-02-12	2.89	2.85	-0.04	-1.38%	2.84	2.91	259432	7433	0.87%
2026-02-11	2.90	2.89	0.00	0.00%	2.87	2.90	214932	6205	0.72%
2026-02-10	2.94	2.89	-0.05	-1.70%	2.88	2.94	262951	7632	0.88%
2026-02-09	2.90	2.94	0.06	2.08%	2.89	2.98	371422	10932	1.24%
2026-02-06	2.90	2.88	-0.04	-1.37%	2.86	2.92	333285	9639	1.12%
2026-02-05	2.91	2.92	0.00	0.00%	2.89	2.96	439870	12855	1.47%
2026-02-04	2.81	2.92	0.11	3.91%	2.78	2.93	700277	20150	2.34%
2026-02-03	2.80	2.81	0.08	2.93%	2.78	2.86	354166	9976	1.19%
2026-02-02	2.81	2.73	-0.10	-3.53%	2.71	2.83	452620	12566	1.51%
2026-01-30	2.90	2.83	-0.09	-3.08%	2.80	2.91	451635	12851	1.51%
2026-01-29	2.79	2.92	0.12	4.29%	2.78	2.93	875436	25229	2.93%
2026-01-28	2.77	2.80	0.03	1.08%	2.76	2.81	268099	7489	0.90%
2026-01-27	2.82	2.77	-0.05	-1.77%	2.75	2.82	288094	7990	0.96%
2026-01-26	2.84	2.82	-0.02	-0.70%	2.80	2.86	303288	8567	1.01%
2026-01-23	2.86	2.84	-0.03	-1.05%	2.83	2.87	321001	9127	1.07%
2026-01-22	2.83	2.87	0.03	1.06%	2.82	2.87	283957	8089	0.95%
2026-01-21	2.82	2.84	0.01	0.35%	2.80	2.86	290705	8225	0.97%
2026-01-20	2.76	2.83	0.06	2.17%	2.76	2.84	425905	12002	1.43%
2026-01-19	2.75	2.77	0.01	0.36%	2.73	2.79	147343	4076	0.49%
2026-01-16	2.83	2.76	-0.05	-1.78%	2.76	2.83	214928	5983	0.72%
2026-01-15	2.79	2.81	0.01	0.36%	2.78	2.82	242352	6800	0.81%
2026-01-14	2.80	2.80	0.00	0.00%	2.77	2.83	339061	9505	1.13%
2026-01-13	2.83	2.80	-0.02	-0.71%	2.80	2.84	258675	7295	0.87%
2026-01-12	2.83	2.82	-0.02	-0.70%	2.81	2.85	270731	7634	0.91%
2026-01-09	2.84	2.84	-0.01	-0.35%	2.82	2.86	255766	7252	0.86%
2026-01-08	2.80	2.85	0.04	1.42%	2.79	2.87	295628	8385	0.99%
2026-01-07	2.82	2.81	-0.01	-0.35%	2.80	2.85	219166	6187	0.73%
2026-01-06	2.79	2.82	0.03	1.08%	2.78	2.84	315021	8881	1.05%
2026-01-05	2.76	2.79	0.04	1.45%	2.75	2.80	214553	5970	0.72%
2025-12-31	2.75	2.75	0.02	0.73%	2.73	2.76	131204	3601	0.44%
2025-12-30	2.75	2.73	-0.02	-0.73%	2.73	2.75	96703	2648	0.32%
2025-12-29	2.76	2.75	-0.02	-0.72%	2.75	2.78	133942	3696	0.45%
2025-12-26	2.77	2.77	-0.02	-0.72%	2.75	2.79	187749	5203	0.63%
2025-12-25	2.80	2.79	0.04	1.45%	2.77	2.83	214249	5979	0.72%
2025-12-24	2.73	2.75	0.01	0.36%	2.73	2.76	125944	3461	0.42%
2025-12-23	2.78	2.74	-0.04	-1.44%	2.72	2.78	177869	4885	0.60%
2025-12-22	2.79	2.78	0.00	0.00%	2.76	2.80	176565	4907	0.59%
2025-12-19	2.74	2.78	0.03	1.09%	2.74	2.80	164404	4564	0.55%
2025-12-18	2.74	2.75	0.01	0.36%	2.73	2.76	94728	2604	0.32%
2025-12-17	2.74	2.74	-0.01	-0.36%	2.71	2.76	173706	4746	0.58%
2025-12-16	2.77	2.75	-0.02	-0.72%	2.73	2.80	206590	5705	0.69%
2025-12-15	2.78	2.77	-0.03	-1.07%	2.77	2.80	163238	4547	0.55%
2025-12-12	2.80	2.80	0.02	0.72%	2.78	2.82	189516	5311	0.63%