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
2026-06-23	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%
2026-05-22	2.89	2.93	0.06	2.09%	2.86	2.95	589715	17174	1.97%
2026-05-21	3.02	2.87	-0.17	-5.59%	2.86	3.04	796516	23553	2.67%
2026-05-20	3.06	3.04	0.01	0.33%	2.94	3.09	924289	27883	3.09%
2026-05-19	2.97	3.03	0.07	2.36%	2.94	3.04	868145	25947	2.90%
2026-05-18	2.99	2.96	-0.05	-1.66%	2.93	3.00	645083	19081	2.16%
2026-05-15	3.05	3.01	-0.03	-0.99%	2.98	3.10	948469	28751	3.17%
2026-05-14	3.19	3.04	-0.12	-3.80%	3.02	3.20	855244	26375	2.86%
2026-05-13	3.21	3.16	-0.08	-2.47%	3.12	3.26	1059087	33612	3.54%
2026-05-12	3.31	3.24	-0.09	-2.70%	3.19	3.33	1307934	42534	4.38%
2026-05-11	3.23	3.33	0.06	1.83%	3.18	3.39	1595474	52724	5.34%
2026-05-08	3.33	3.27	-0.08	-2.39%	3.23	3.44	1784474	59182	5.97%
2026-05-07	3.43	3.35	-0.14	-4.01%	3.30	3.48	2557567	86341	8.56%
2026-05-06	3.17	3.49	0.32	10.09%	3.08	3.49	2158037	72515	7.22%
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%