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
2025-11-19	35.04	34.89	-0.14	-0.40%	34.71	35.18	151786	53019	0.52%
2025-11-18	35.06	35.03	-0.07	-0.20%	34.94	35.33	139878	49111	0.48%
2025-11-17	35.21	35.10	-0.31	-0.88%	35.05	35.38	159178	56017	0.54%
2025-11-14	35.69	35.41	-0.50	-1.39%	35.40	35.77	163533	58226	0.56%
2025-11-13	35.54	35.91	0.40	1.13%	35.53	35.93	158058	56514	0.54%
2025-11-12	35.68	35.51	-0.27	-0.75%	35.37	35.83	166235	59171	0.57%
2025-11-11	36.26	35.78	-0.59	-1.62%	35.75	36.29	209895	75502	0.72%
2025-11-10	35.78	36.37	0.15	0.41%	35.58	36.43	274822	98966	0.94%
2025-11-07	36.10	36.22	-0.25	-0.69%	35.93	36.73	209550	75848	0.72%
2025-11-06	36.33	36.47	0.22	0.61%	36.27	36.63	217644	79396	0.74%
2025-11-05	36.12	36.25	-0.10	-0.28%	36.08	36.42	179771	65230	0.61%
2025-11-04	36.50	36.35	-0.31	-0.85%	36.23	36.60	235690	85779	0.81%
2025-11-03	36.80	36.66	-0.19	-0.52%	36.36	36.88	247632	90501	0.85%
2025-10-31	37.52	36.85	-0.63	-1.68%	36.85	37.67	360196	133804	1.23%
2025-10-30	38.40	37.48	-1.55	-3.97%	37.43	38.60	542082	205646	1.85%
2025-10-29	38.04	39.03	0.99	2.60%	38.00	39.04	374944	145211	1.28%
2025-10-28	38.58	38.04	-0.55	-1.43%	37.98	38.84	250239	95951	0.86%
2025-10-27	38.84	38.59	0.11	0.29%	38.44	39.00	415294	160592	1.42%
2025-10-24	37.97	38.48	0.61	1.61%	37.73	38.50	330232	125960	1.13%
2025-10-23	37.39	37.87	0.45	1.20%	37.01	37.88	152296	56989	0.52%
2025-10-22	37.58	37.42	-0.35	-0.93%	37.29	37.67	143668	53810	0.49%
2025-10-21	37.42	37.77	0.35	0.94%	37.38	38.28	242996	92049	0.83%
2025-10-20	37.75	37.42	0.05	0.13%	37.22	37.88	183325	68679	0.63%
2025-10-17	38.06	37.37	-0.90	-2.35%	37.30	38.45	258975	97901	0.89%
2025-10-16	38.02	38.27	0.27	0.71%	37.88	38.75	305364	117179	1.04%
2025-10-15	37.90	38.00	0.30	0.80%	37.33	38.30	257302	97272	0.88%
2025-10-14	38.04	37.70	-0.05	-0.13%	37.60	38.55	285239	108482	0.98%
2025-10-13	36.97	37.75	0.01	0.03%	36.97	37.92	284613	106539	0.97%
2025-10-10	37.29	37.74	0.24	0.64%	37.23	38.24	315788	119500	1.08%
2025-10-09	36.91	37.50	0.61	1.65%	36.50	37.50	285027	105844	0.97%
2025-09-30	36.97	36.89	-0.21	-0.57%	36.57	37.18	256578	94604	0.88%
2025-09-29	35.73	37.10	1.37	3.83%	35.64	37.73	490117	180777	1.68%
2025-09-26	35.67	35.73	-0.13	-0.36%	35.67	36.11	133576	47925	0.46%
2025-09-25	35.73	35.86	0.02	0.06%	35.67	36.09	174480	62588	0.60%
2025-09-24	35.39	35.84	0.25	0.70%	35.39	35.95	193114	68835	0.66%
2025-09-23	36.00	35.59	-0.57	-1.58%	35.23	36.00	210811	74911	0.72%
2025-09-22	35.80	36.16	0.29	0.81%	35.75	36.16	170597	61334	0.58%
2025-09-19	36.18	35.87	-0.38	-1.05%	35.74	36.40	204448	73595	0.70%
2025-09-18	37.22	36.25	-1.00	-2.68%	35.96	37.23	331382	121594	1.13%
2025-09-17	36.87	37.25	0.37	1.00%	36.78	37.45	264143	98193	0.90%
2025-09-16	36.88	36.88	0.02	0.05%	36.50	37.12	211641	77903	0.72%
2025-09-15	36.93	36.86	-0.03	-0.08%	36.84	37.18	176127	65165	0.60%
2025-09-12	37.21	36.89	-0.43	-1.15%	36.82	37.35	217396	80621	0.74%
2025-09-11	36.50	37.32	0.72	1.97%	36.37	37.35	326456	120636	1.12%
2025-09-10	36.90	36.60	-0.30	-0.81%	36.52	37.05	196944	72319	0.67%
2025-09-09	36.94	36.90	-0.10	-0.27%	36.81	37.23	209747	77547	0.72%
2025-09-08	37.05	37.00	-0.29	-0.78%	36.80	37.23	230103	85074	0.79%