中金公司 (601995) - 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	34.05	33.78	-0.25	-0.73%	33.73	34.11	158069	53562	0.54%
2026-03-19	33.96	34.03	-0.13	-0.38%	33.90	34.20	162002	55159	0.55%
2026-03-18	34.11	34.16	0.05	0.15%	33.85	34.19	188429	64031	0.64%
2026-03-17	33.94	34.11	0.18	0.53%	33.94	34.49	261417	89623	0.89%
2026-03-16	34.13	33.93	-0.24	-0.70%	33.88	34.14	218555	74192	0.75%
2026-03-13	34.11	34.17	0.01	0.03%	34.08	34.46	176680	60524	0.60%
2026-03-12	34.21	34.16	-0.11	-0.32%	34.09	34.32	123926	42392	0.42%
2026-03-11	34.28	34.27	0.00	0.00%	34.15	34.32	114200	39095	0.39%
2026-03-10	34.20	34.27	0.17	0.50%	34.11	34.30	113935	38982	0.39%
2026-03-09	34.09	34.10	-0.30	-0.87%	33.95	34.20	177134	60353	0.61%
2026-03-06	34.14	34.40	0.16	0.47%	34.11	34.49	127655	43833	0.44%
2026-03-05	34.26	34.24	0.16	0.47%	34.13	34.40	139797	47914	0.48%
2026-03-04	34.50	34.08	-0.53	-1.53%	34.00	34.53	354928	121349	1.21%
2026-03-03	34.64	34.61	-0.03	-0.09%	34.57	35.20	392070	136795	1.34%
2026-03-02	34.50	34.64	-0.01	-0.03%	34.38	34.82	199456	68945	0.68%
2026-02-27	34.68	34.65	-0.02	-0.06%	34.55	34.77	144446	50035	0.49%
2026-02-26	35.05	34.67	-0.29	-0.83%	34.61	35.05	183628	63778	0.63%
2026-02-25	34.69	34.96	0.31	0.89%	34.69	35.09	234198	81862	0.80%
2026-02-24	34.81	34.65	-0.04	-0.12%	34.59	34.86	152564	52899	0.52%
2026-02-13	34.84	34.69	-0.12	-0.34%	34.68	35.16	185906	64897	0.64%
2026-02-12	35.13	34.81	-0.37	-1.05%	34.80	35.15	169457	59129	0.58%
2026-02-11	35.06	35.18	0.13	0.37%	34.76	35.24	166711	58472	0.57%
2026-02-10	34.96	35.05	0.12	0.34%	34.92	35.30	194096	68168	0.66%
2026-02-09	34.77	34.93	0.31	0.90%	34.70	34.97	207975	72525	0.71%
2026-02-06	34.53	34.62	-0.06	-0.17%	34.50	34.77	178274	61784	0.61%
2026-02-05	34.65	34.68	-0.02	-0.06%	34.55	34.84	192915	66940	0.66%
2026-02-04	34.41	34.70	0.35	1.02%	34.35	34.79	189652	65493	0.65%
2026-02-03	34.48	34.35	0.15	0.44%	34.12	34.77	324089	111622	1.11%
2026-02-02	34.60	34.20	-0.33	-0.96%	34.20	35.01	274504	95181	0.94%
2026-01-30	34.85	34.53	-0.49	-1.40%	34.48	34.93	219027	75924	0.75%
2026-01-29	34.77	35.02	0.22	0.63%	34.28	35.04	399347	138303	1.37%
2026-01-28	34.84	34.80	-0.02	-0.06%	34.77	34.94	197240	68721	0.67%
2026-01-27	35.16	34.82	-0.33	-0.94%	34.80	35.16	239567	83644	0.82%
2026-01-26	35.07	35.15	0.06	0.17%	35.00	35.44	303301	106751	1.04%
2026-01-23	35.08	35.09	0.01	0.03%	34.96	35.14	225355	78969	0.77%
2026-01-22	35.24	35.08	-0.27	-0.76%	35.02	35.35	198756	69857	0.68%
2026-01-21	35.14	35.35	0.15	0.43%	35.01	35.36	217611	76495	0.74%
2026-01-20	35.00	35.20	0.17	0.49%	34.90	35.20	225823	79189	0.77%
2026-01-19	34.86	35.03	0.13	0.37%	34.85	35.05	177892	62174	0.61%
2026-01-16	35.36	34.90	-0.24	-0.68%	34.86	35.37	289706	101403	0.99%
2026-01-15	35.47	35.14	-0.46	-1.29%	35.07	35.66	295829	104399	1.01%
2026-01-14	35.80	35.60	-0.14	-0.39%	35.47	36.37	397166	142883	1.36%
2026-01-13	36.21	35.74	-0.50	-1.38%	35.70	36.54	340934	123103	1.17%
2026-01-12	35.77	36.24	0.47	1.31%	35.67	36.27	341977	123188	1.17%
2026-01-09	35.50	35.77	0.17	0.48%	35.49	35.90	257143	91775	0.88%
2026-01-08	35.82	35.60	-0.40	-1.11%	35.46	35.85	271503	96797	0.93%
2026-01-07	36.39	36.00	-0.41	-1.13%	35.83	36.39	350592	126470	1.20%
2026-01-06	35.52	36.41	0.88	2.48%	35.41	36.47	553465	199566	1.89%
2026-01-05	35.08	35.53	0.53	1.51%	34.99	35.53	297483	105007	1.02%
2025-12-31	35.16	35.00	-0.19	-0.54%	34.95	35.40	234736	82477	0.80%
2025-12-30	35.20	35.19	-0.10	-0.28%	35.07	35.36	174087	61251	0.60%
2025-12-29	35.65	35.29	-0.31	-0.87%	35.22	35.65	190045	67275	0.65%
2025-12-26	35.66	35.69	0.03	0.08%	35.57	36.00	266493	95284	0.91%
2025-12-25	35.63	35.66	0.05	0.14%	35.57	35.74	189753	67645	0.65%
2025-12-24	35.48	35.61	0.08	0.23%	35.37	35.75	213348	75852	0.73%
2025-12-23	36.00	35.53	-0.54	-1.50%	35.49	36.01	275931	98612	0.94%
2025-12-22	35.75	36.07	0.15	0.42%	35.60	36.48	420024	151536	1.44%
2025-12-19	35.68	35.92	-0.26	-0.72%	35.38	35.98	589011	210341	2.01%
2025-12-18	38.38	36.18	1.29	3.70%	36.16	38.38	1087435	402732	3.72%