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
2026-04-30	3.11	3.17	0.29	10.07%	3.02	3.17	1225360	38522	4.10%
2026-04-29	2.88	2.88	0.26	9.92%	2.88	2.88	236648	6815	0.79%
2026-04-28	2.64	2.62	-0.02	-0.76%	2.59	2.67	232620	6109	0.78%
2026-04-27	2.64	2.64	-0.01	-0.38%	2.58	2.66	316530	8283	1.06%
2026-04-24	2.67	2.65	-0.03	-1.12%	2.63	2.68	275795	7317	0.92%
2026-04-23	2.74	2.68	-0.07	-2.55%	2.66	2.74	376976	10171	1.26%
2026-04-22	2.72	2.75	0.02	0.73%	2.70	2.75	308568	8422	1.03%
2026-04-21	2.77	2.73	-0.05	-1.80%	2.71	2.78	408905	11186	1.37%
2026-04-20	2.79	2.78	-0.03	-1.07%	2.70	2.79	682671	18692	2.28%
2026-04-17	2.82	2.81	-0.03	-1.06%	2.79	2.94	891670	25304	2.98%
2026-04-16	2.86	2.84	-0.04	-1.39%	2.79	2.88	844874	23832	2.83%
2026-04-15	3.00	2.88	-0.18	-5.88%	2.84	3.05	1582743	46117	5.30%
2026-04-14	3.07	3.06	0.00	0.00%	2.97	3.22	2326828	72071	7.79%
2026-04-13	2.78	3.06	0.28	10.07%	2.76	3.06	1466659	43729	4.91%
2026-04-10	2.63	2.78	0.25	9.88%	2.63	2.78	628908	17369	2.10%
2026-04-09	2.55	2.53	-0.03	-1.17%	2.51	2.56	100857	2552	0.34%
2026-04-08	2.51	2.56	0.07	2.81%	2.51	2.57	156308	3965	0.52%
2026-04-07	2.46	2.49	0.03	1.22%	2.45	2.50	100823	2496	0.34%
2026-04-03	2.51	2.46	-0.05	-1.99%	2.46	2.52	95447	2362	0.32%
2026-04-02	2.56	2.51	-0.06	-2.33%	2.49	2.57	138164	3487	0.46%
2026-04-01	2.58	2.57	0.01	0.39%	2.54	2.59	130616	3355	0.44%
2026-03-31	2.58	2.56	-0.01	-0.39%	2.55	2.62	149930	3877	0.50%
2026-03-30	2.55	2.57	-0.01	-0.39%	2.52	2.59	139882	3582	0.47%
2026-03-27	2.54	2.58	0.02	0.78%	2.53	2.58	127516	3266	0.43%
2026-03-26	2.58	2.56	-0.02	-0.78%	2.55	2.61	162203	4182	0.54%
2026-03-25	2.55	2.58	0.02	0.78%	2.54	2.60	175289	4516	0.59%
2026-03-24	2.56	2.56	0.09	3.64%	2.48	2.57	175035	4417	0.59%
2026-03-23	2.64	2.47	-0.19	-7.14%	2.46	2.64	278599	7081	0.93%
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%