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
2026-06-18	33.95	33.40	-0.79	-2.31%	33.39	34.35	161558	54539	0.55%
2026-06-17	34.25	34.19	-0.09	-0.26%	33.96	34.40	146243	49953	0.50%
2026-06-16	33.66	34.28	0.60	1.78%	33.45	34.34	224491	76223	0.77%
2026-06-15	33.05	33.68	0.86	2.62%	33.00	34.35	306173	103372	1.05%
2026-06-12	31.76	32.82	1.09	3.44%	31.35	32.98	239646	77597	0.82%
2026-06-11	32.38	31.73	-0.75	-2.31%	31.59	32.70	150755	48116	0.52%
2026-06-10	32.07	32.48	0.18	0.56%	31.81	32.60	136646	44072	0.47%
2026-06-09	32.80	32.30	-0.41	-1.25%	32.05	32.80	137646	44556	0.47%
2026-06-08	31.88	32.71	0.41	1.27%	31.66	32.89	297488	96465	1.02%
2026-06-05	33.04	32.30	-0.73	-2.21%	32.28	33.28	175416	57383	0.60%
2026-06-04	33.71	33.03	-0.92	-2.71%	32.71	34.10	225526	74970	0.77%
2026-06-03	34.11	33.95	-0.35	-1.02%	33.71	34.29	167278	56843	0.57%
2026-06-02	33.79	34.30	0.45	1.33%	33.56	34.50	291871	99382	1.00%
2026-06-01	33.82	33.85	0.06	0.18%	33.54	34.14	196024	66286	0.67%
2026-05-29	33.46	33.79	0.37	1.11%	33.46	34.29	283480	96255	0.97%
2026-05-28	34.01	33.42	-0.66	-1.94%	33.32	34.03	195748	65788	0.67%
2026-05-27	34.25	34.08	-0.32	-0.93%	33.86	34.66	186804	63793	0.64%
2026-05-26	34.17	34.40	0.40	1.18%	33.92	34.77	267076	91857	0.91%
2026-05-25	33.95	34.00	0.32	0.95%	33.66	34.14	125007	42380	0.43%
2026-05-22	34.20	33.68	-0.46	-1.35%	33.65	34.35	195487	66122	0.67%
2026-05-21	34.49	34.14	-0.22	-0.64%	34.08	34.95	275797	95445	0.94%
2026-05-20	34.17	34.36	-0.02	-0.06%	34.10	34.70	176021	60470	0.60%
2026-05-19	33.90	34.38	0.82	2.44%	33.75	34.38	244486	83406	0.84%
2026-05-18	33.62	33.56	-0.08	-0.24%	33.37	33.88	142762	47955	0.49%
2026-05-15	34.29	33.64	-0.65	-1.90%	33.40	34.37	179567	60724	0.61%
2026-05-14	34.78	34.29	-0.49	-1.41%	34.22	34.86	152463	52669	0.52%
2026-05-13	34.60	34.78	0.05	0.14%	34.46	34.79	155833	53926	0.53%
2026-05-12	34.70	34.73	0.00	0.00%	34.46	34.93	204970	71205	0.70%
2026-05-11	34.21	34.73	0.42	1.22%	34.11	34.83	234636	81076	0.80%
2026-05-08	34.38	34.31	-0.11	-0.32%	34.24	34.51	125447	43071	0.43%
2026-05-07	34.80	34.42	-0.24	-0.69%	34.24	34.83	182372	62710	0.62%
2026-05-06	34.37	34.66	0.43	1.26%	34.30	34.83	244896	84763	0.84%
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%