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
2026-04-30	34.39	34.23	-0.20	-0.58%	34.17	34.73	221482	76152	0.76%
2026-04-29	34.21	34.43	0.10	0.29%	34.16	34.60	165307	56805	0.57%
2026-04-28	33.99	34.33	0.30	0.88%	33.93	34.57	219868	75550	0.75%
2026-04-27	33.79	34.03	0.29	0.86%	33.75	34.28	146265	49802	0.50%
2026-04-24	33.98	33.74	-0.43	-1.26%	33.63	34.09	130742	44199	0.45%
2026-04-23	34.10	34.17	0.07	0.21%	33.92	34.40	179851	61379	0.62%
2026-04-22	33.89	34.10	0.17	0.50%	33.75	34.34	175261	59787	0.60%
2026-04-21	33.81	33.93	0.08	0.24%	33.77	34.15	124863	42398	0.43%
2026-04-20	33.99	33.85	-0.02	-0.06%	33.76	34.06	110605	37475	0.38%
2026-04-17	33.86	33.87	-0.05	-0.15%	33.68	34.11	126177	42744	0.43%
2026-04-16	34.15	33.92	0.47	1.41%	33.78	34.15	191912	65141	0.66%
2026-04-15	33.67	33.45	-0.14	-0.42%	33.40	33.70	94257	31611	0.32%
2026-04-14	33.58	33.59	0.18	0.54%	33.22	33.60	132592	44316	0.45%
2026-04-13	32.88	33.41	0.26	0.78%	32.81	33.54	146733	48854	0.50%
2026-04-10	32.70	33.15	0.69	2.13%	32.70	33.78	280956	93753	0.96%
2026-04-09	32.83	32.46	-0.45	-1.37%	32.39	32.83	100165	32566	0.34%
2026-04-08	32.40	32.91	0.91	2.84%	32.30	32.94	172348	56279	0.59%
2026-04-07	32.16	32.00	-0.16	-0.50%	31.92	32.19	88167	28264	0.30%
2026-04-03	32.40	32.16	-0.23	-0.71%	32.00	32.53	83832	27067	0.29%
2026-04-02	32.55	32.39	-0.29	-0.89%	32.22	32.57	83754	27105	0.29%
2026-04-01	32.80	32.68	0.29	0.90%	32.44	32.87	115047	37577	0.39%
2026-03-31	32.81	32.39	-0.20	-0.61%	32.39	33.05	119744	39193	0.41%
2026-03-30	32.44	32.59	-0.13	-0.40%	32.30	32.72	95251	30960	0.33%
2026-03-27	32.05	32.72	0.47	1.46%	32.01	32.74	118770	38573	0.41%
2026-03-26	32.77	32.25	-0.54	-1.65%	32.17	32.78	94638	30687	0.32%
2026-03-25	32.53	32.79	0.26	0.80%	32.50	32.94	128025	41889	0.44%
2026-03-24	32.73	32.53	0.14	0.43%	32.01	32.75	143032	46442	0.49%
2026-03-23	33.51	32.39	-1.39	-4.11%	32.19	33.54	253083	82834	0.87%
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%