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
2026-09-01	2.51	2.56	-0.05	-1.92%	2.50	2.60	1024978	26208	3.43%
2026-08-31	2.81	2.61	0.06	2.35%	2.59	2.81	1531705	41681	5.13%
2026-08-28	2.50	2.55	0.05	2.00%	2.49	2.57	459032	11652	1.54%
2026-08-27	2.51	2.50	-0.02	-0.79%	2.48	2.53	269112	6725	0.90%
2026-08-26	2.48	2.52	0.04	1.61%	2.47	2.54	498568	12520	1.67%
2026-08-25	2.42	2.48	0.05	2.06%	2.42	2.49	377975	9322	1.26%
2026-08-24	2.46	2.43	-0.03	-1.22%	2.42	2.48	287642	7010	0.96%
2026-08-21	2.49	2.46	-0.04	-1.60%	2.43	2.51	297843	7311	1.00%
2026-08-20	2.43	2.50	0.07	2.88%	2.42	2.52	503468	12500	1.68%
2026-08-19	2.46	2.43	-0.04	-1.62%	2.42	2.49	377433	9233	1.26%
2026-08-18	2.47	2.47	-0.01	-0.40%	2.46	2.50	319234	7905	1.07%
2026-08-17	2.49	2.48	-0.01	-0.40%	2.43	2.49	364513	8964	1.22%
2026-08-14	2.56	2.49	-0.07	-2.73%	2.47	2.56	470396	11743	1.57%
2026-08-13	2.65	2.56	-0.10	-3.76%	2.55	2.66	699729	18107	2.34%
2026-08-12	2.53	2.66	0.12	4.72%	2.52	2.68	933741	24364	3.12%
2026-08-11	2.51	2.54	0.01	0.40%	2.50	2.59	582735	14866	1.95%
2026-08-10	2.51	2.53	0.07	2.85%	2.51	2.60	628161	15958	2.10%
2026-08-07	2.50	2.46	-0.05	-1.99%	2.43	2.51	417898	10260	1.40%
2026-08-06	2.48	2.51	0.02	0.80%	2.45	2.51	428330	10643	1.43%
2026-08-05	2.48	2.49	0.01	0.40%	2.45	2.50	317830	7855	1.06%
2026-08-04	2.52	2.48	-0.04	-1.59%	2.47	2.53	367763	9138	1.23%
2026-08-03	2.49	2.52	0.03	1.20%	2.48	2.53	371665	9319	1.24%
2026-07-31	2.45	2.49	0.03	1.22%	2.44	2.49	418822	10346	1.40%
2026-07-30	2.42	2.46	0.02	0.82%	2.42	2.49	512882	12592	1.72%
2026-07-29	2.39	2.44	0.05	2.09%	2.39	2.45	550092	13336	1.84%
2026-07-28	2.38	2.39	0.00	0.00%	2.37	2.43	362940	8713	1.21%
2026-07-27	2.36	2.39	0.03	1.27%	2.35	2.40	294538	7026	0.99%
2026-07-24	2.41	2.36	-0.07	-2.88%	2.36	2.43	300382	7163	1.01%
2026-07-23	2.38	2.43	0.04	1.67%	2.37	2.43	326499	7846	1.09%
2026-07-22	2.37	2.39	0.01	0.42%	2.35	2.40	299207	7126	1.00%
2026-07-21	2.41	2.38	-0.04	-1.65%	2.36	2.42	391616	9311	1.31%
2026-07-20	2.39	2.42	0.03	1.26%	2.38	2.44	365366	8811	1.22%
2026-07-17	2.46	2.39	-0.09	-3.63%	2.38	2.54	581028	14193	1.94%
2026-07-16	2.48	2.48	0.02	0.81%	2.42	2.51	497469	12284	1.66%
2026-07-15	2.40	2.46	0.02	0.82%	2.38	2.49	503467	12322	1.68%
2026-07-14	2.38	2.44	0.06	2.52%	2.35	2.45	345319	8298	1.16%
2026-07-13	2.45	2.38	-0.10	-4.03%	2.37	2.48	425903	10254	1.43%
2026-07-10	2.38	2.48	0.08	3.33%	2.36	2.53	579486	14269	1.94%
2026-07-09	2.41	2.40	-0.02	-0.83%	2.36	2.44	385824	9228	1.29%
2026-07-08	2.38	2.42	0.04	1.68%	2.35	2.44	313613	7521	1.05%
2026-07-07	2.47	2.38	-0.10	-4.03%	2.37	2.47	367922	8842	1.23%
2026-07-06	2.47	2.48	0.02	0.81%	2.44	2.50	362182	8919	1.21%
2026-07-03	2.45	2.46	0.02	0.82%	2.43	2.49	366940	9022	1.23%
2026-07-02	2.47	2.44	-0.03	-1.21%	2.42	2.53	429414	10590	1.44%
2026-07-01	2.39	2.47	0.06	2.49%	2.38	2.53	488292	12043	1.63%
2026-06-30	2.49	2.41	-0.10	-3.98%	2.39	2.50	582760	14155	1.95%
2026-06-29	2.53	2.51	-0.05	-1.95%	2.48	2.55	556639	13991	1.86%
2026-06-26	2.63	2.56	-0.06	-2.29%	2.56	2.66	493017	12845	1.65%
2026-06-25	2.61	2.62	0.00	0.00%	2.58	2.64	342891	8944	1.15%
2026-06-24	2.73	2.62	-0.12	-4.38%	2.58	2.74	524708	13814	1.76%
2026-06-23	2.68	2.74	0.04	1.48%	2.67	2.80	592201	16296	1.98%
2026-06-22	2.65	2.70	0.03	1.12%	2.57	2.71	479391	12640	1.60%
2026-06-18	2.69	2.67	-0.04	-1.48%	2.64	2.70	343065	9153	1.15%
2026-06-17	2.71	2.71	-0.02	-0.73%	2.68	2.72	367192	9902	1.23%
2026-06-16	2.78	2.73	-0.05	-1.80%	2.69	2.79	471501	12808	1.58%
2026-06-15	2.77	2.78	0.02	0.72%	2.75	2.85	504869	14073	1.69%
2026-06-12	2.78	2.76	0.01	0.36%	2.73	2.81	510187	14140	1.71%
2026-06-11	2.77	2.75	-0.03	-1.08%	2.71	2.78	395892	10877	1.32%
2026-06-10	2.77	2.78	-0.01	-0.36%	2.74	2.81	413696	11465	1.38%
2026-06-09	2.87	2.79	-0.08	-2.79%	2.74	2.89	584500	16220	1.96%
2026-06-08	2.85	2.87	-0.06	-2.05%	2.80	2.94	741752	21303	2.48%
2026-06-05	2.90	2.93	0.04	1.38%	2.90	3.07	869538	25689	2.91%
2026-06-04	2.96	2.89	-0.09	-3.02%	2.86	3.04	766234	22512	2.56%
2026-06-03	3.04	2.98	-0.07	-2.30%	2.91	3.05	905986	26790	3.03%
2026-06-02	3.11	3.05	-0.08	-2.56%	3.03	3.13	888664	27214	2.97%
2026-06-01	3.11	3.13	0.04	1.29%	3.02	3.17	1516816	47198	5.08%
2026-05-29	2.94	3.09	0.16	5.46%	2.94	3.22	1891937	59500	6.33%
2026-05-28	2.86	2.93	0.05	1.74%	2.85	2.97	457630	13392	1.53%
2026-05-27	2.97	2.88	-0.10	-3.36%	2.83	2.97	495975	14284	1.66%
2026-05-26	2.98	2.98	-0.02	-0.67%	2.91	2.99	531031	15688	1.78%
2026-05-25	2.91	3.00	0.07	2.39%	2.90	3.01	546432	16232	1.83%