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
2025-08-01	2.94	2.94	0.01	0.34%	2.92	2.97	221632	6523	0.74%
2025-07-31	3.02	2.93	-0.10	-3.30%	2.91	3.02	379815	11242	1.27%
2025-07-30	3.06	3.03	-0.04	-1.30%	3.01	3.10	327214	10002	1.09%
2025-07-29	3.07	3.07	0.01	0.33%	3.02	3.07	214770	6543	0.72%
2025-07-28	3.08	3.06	-0.01	-0.33%	3.02	3.09	219994	6721	0.74%
2025-07-25	3.12	3.07	-0.04	-1.29%	3.05	3.12	317655	9780	1.06%
2025-07-24	3.04	3.11	0.07	2.30%	3.02	3.13	537350	16631	1.80%
2025-07-23	3.05	3.04	-0.02	-0.65%	3.04	3.12	397843	12219	1.33%
2025-07-22	3.03	3.06	0.04	1.32%	2.98	3.06	411284	12441	1.38%
2025-07-21	2.96	3.02	0.07	2.37%	2.95	3.03	431100	12965	1.44%
2025-07-18	2.96	2.95	0.00	0.00%	2.92	2.96	242484	7129	0.81%
2025-07-17	2.96	2.95	0.00	0.00%	2.92	2.98	275473	8120	0.92%
2025-07-16	2.96	2.95	-0.02	-0.67%	2.93	2.99	337055	9975	1.13%
2025-07-15	3.01	2.97	-0.05	-1.66%	2.91	3.03	488788	14440	1.64%
2025-07-14	3.09	3.02	-0.09	-2.89%	3.00	3.10	498439	15115	1.67%
2025-07-11	3.13	3.11	-0.04	-1.27%	3.08	3.17	911474	28393	3.05%
2025-07-10	2.90	3.15	0.24	8.25%	2.90	3.18	1319733	40391	4.42%
2025-07-09	2.90	2.91	0.01	0.34%	2.89	2.93	306162	8901	1.02%
2025-07-08	2.87	2.90	0.02	0.69%	2.86	2.90	257460	7427	0.86%
2025-07-07	2.83	2.88	0.05	1.77%	2.82	2.89	348878	10030	1.17%
2025-07-04	2.84	2.83	-0.01	-0.35%	2.82	2.86	224845	6384	0.75%
2025-07-03	2.84	2.84	0.00	0.00%	2.82	2.87	258398	7343	0.86%
2025-07-02	2.79	2.84	0.04	1.43%	2.79	2.85	245464	6914	0.82%
2025-07-01	2.83	2.80	-0.02	-0.71%	2.78	2.83	188743	5281	0.63%
2025-06-30	2.84	2.82	-0.01	-0.35%	2.81	2.85	211810	5980	0.71%
2025-06-27	2.83	2.83	0.00	0.00%	2.83	2.89	278401	7961	0.93%
2025-06-26	2.88	2.83	-0.04	-1.39%	2.81	2.88	347098	9863	1.16%
2025-06-25	2.79	2.87	0.07	2.50%	2.77	2.87	387777	10976	1.30%
2025-06-24	2.74	2.80	0.06	2.19%	2.74	2.81	222931	6202	0.75%
2025-06-23	2.70	2.74	0.03	1.11%	2.69	2.75	111655	3044	0.37%
2025-06-20	2.75	2.71	-0.03	-1.09%	2.71	2.76	100536	2744	0.34%
2025-06-19	2.79	2.74	-0.06	-2.14%	2.73	2.80	158610	4372	0.53%
2025-06-18	2.79	2.80	0.00	0.00%	2.74	2.81	241063	6689	0.81%
2025-06-17	2.78	2.80	0.02	0.72%	2.76	2.82	179833	5011	0.60%
2025-06-16	2.72	2.78	0.06	2.21%	2.72	2.81	271363	7529	0.91%
2025-06-13	2.78	2.72	-0.07	-2.51%	2.72	2.78	202785	5554	0.68%
2025-06-12	2.82	2.79	-0.03	-1.06%	2.77	2.82	192937	5375	0.65%
2025-06-11	2.80	2.82	0.01	0.36%	2.79	2.84	199760	5641	0.67%
2025-06-10	2.81	2.81	0.00	0.00%	2.77	2.84	242840	6823	0.81%
2025-06-09	2.82	2.81	-0.01	-0.35%	2.78	2.83	296485	8300	0.99%
2025-06-06	2.82	2.82	-0.01	-0.35%	2.80	2.84	282556	7955	0.95%
2025-06-05	2.80	2.83	0.06	2.17%	2.80	2.96	706167	20295	2.36%
2025-06-04	2.73	2.77	0.05	1.84%	2.72	2.78	177353	4884	0.59%
2025-06-03	2.72	2.72	-0.02	-0.73%	2.70	2.75	142023	3876	0.48%
2025-05-30	2.73	2.74	0.01	0.37%	2.71	2.78	179119	4904	0.60%
2025-05-29	2.70	2.73	0.03	1.11%	2.69	2.75	146806	4010	0.49%
2025-05-28	2.73	2.70	-0.03	-1.10%	2.69	2.75	95649	2591	0.32%
2025-05-27	2.71	2.73	0.02	0.74%	2.70	2.74	115788	3153	0.39%
2025-05-26	2.69	2.71	0.02	0.74%	2.67	2.73	95544	2582	0.32%
2025-05-23	2.72	2.69	-0.04	-1.47%	2.68	2.74	180387	4890	0.60%
2025-05-22	2.80	2.73	-0.07	-2.50%	2.71	2.81	301620	8297	1.01%
2025-05-21	2.84	2.80	-0.04	-1.41%	2.80	2.85	183857	5176	0.62%
2025-05-20	2.85	2.84	-0.01	-0.35%	2.81	2.88	228541	6493	0.76%
2025-05-19	2.73	2.85	0.10	3.64%	2.73	2.87	468826	13230	1.57%
2025-05-16	2.77	2.75	-0.02	-0.72%	2.74	2.79	133199	3667	0.45%
2025-05-15	2.81	2.77	-0.05	-1.77%	2.76	2.84	200723	5597	0.67%
2025-05-14	2.77	2.82	0.04	1.44%	2.74	2.82	239090	6657	0.80%
2025-05-13	2.79	2.78	0.01	0.36%	2.76	2.80	165025	4585	0.55%
2025-05-12	2.75	2.77	0.03	1.09%	2.72	2.78	166175	4574	0.56%
2025-05-09	2.82	2.74	-0.08	-2.84%	2.74	2.84	258591	7163	0.87%
2025-05-08	2.82	2.82	0.01	0.36%	2.77	2.84	229824	6470	0.77%
2025-05-07	2.88	2.81	0.03	1.08%	2.80	2.94	436489	12482	1.46%
2025-05-06	2.78	2.78	0.02	0.72%	2.74	2.79	279094	7725	0.93%
2025-04-30	2.72	2.76	0.04	1.47%	2.72	2.80	322431	8904	1.08%
2025-04-29	2.70	2.72	0.00	0.00%	2.68	2.74	271367	7366	0.91%
2025-04-28	2.89	2.72	-0.22	-7.48%	2.70	2.90	751199	20780	2.51%
2025-04-25	2.93	2.94	-0.01	-0.34%	2.92	3.08	922440	27778	3.09%
2025-04-24	2.92	2.95	0.03	1.03%	2.89	2.99	459031	13511	1.54%