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
2025-09-15	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%
2025-09-05	37.18	37.29	0.25	0.67%	36.75	37.31	242700	89919	0.83%
2025-09-04	37.35	37.04	-0.38	-1.02%	36.50	37.59	322608	119603	1.10%
2025-09-03	38.53	37.42	-1.09	-2.83%	37.00	38.76	362837	137113	1.24%
2025-09-02	38.88	38.51	-0.43	-1.10%	38.23	39.24	386083	149029	1.32%
2025-09-01	39.28	38.94	0.39	1.01%	38.67	39.78	475354	186064	1.63%
2025-08-29	38.58	38.55	0.07	0.18%	38.31	39.09	341710	132017	1.17%
2025-08-28	37.58	38.48	0.68	1.80%	37.51	38.50	305183	115866	1.04%
2025-08-27	38.74	37.80	-0.86	-2.22%	37.80	38.97	374550	144287	1.28%
2025-08-26	39.10	38.66	-0.63	-1.60%	38.59	39.26	325817	126786	1.11%
2025-08-25	39.03	39.29	0.43	1.11%	38.71	39.81	538870	211127	1.84%
2025-08-22	37.85	38.86	0.99	2.61%	37.73	39.10	431720	166342	1.48%
2025-08-21	38.40	37.96	-0.24	-0.63%	37.75	38.65	242037	92561	0.83%
2025-08-20	37.79	38.20	0.34	0.90%	37.42	38.24	254575	96356	0.87%
2025-08-19	38.35	37.86	-0.70	-1.82%	37.75	38.77	294052	112269	1.01%
2025-08-18	38.30	38.56	0.54	1.42%	37.80	39.06	523651	201463	1.79%
2025-08-15	36.43	38.02	1.16	3.15%	36.43	38.35	621156	233928	2.12%
2025-08-14	36.93	36.86	-0.01	-0.03%	36.73	37.50	377709	140268	1.29%
2025-08-13	36.59	36.87	0.40	1.10%	36.40	37.30	375776	138568	1.29%
2025-08-12	36.43	36.47	0.07	0.19%	36.26	36.55	153256	55843	0.52%
2025-08-11	36.00	36.40	0.40	1.11%	36.00	36.60	186062	67711	0.64%
2025-08-08	36.41	36.00	-0.43	-1.18%	35.99	36.42	124561	44995	0.43%
2025-08-07	36.66	36.43	-0.10	-0.27%	36.30	36.89	192349	70365	0.66%
2025-08-06	36.35	36.53	0.13	0.36%	36.27	36.72	169860	62045	0.58%
2025-08-05	36.10	36.40	0.48	1.34%	35.94	36.52	236087	85658	0.81%
2025-08-04	35.67	35.92	0.03	0.08%	35.62	35.98	165386	59234	0.57%
2025-08-01	36.09	35.89	-0.32	-0.88%	35.66	36.37	194590	70025	0.67%
2025-07-31	36.94	36.21	-0.87	-2.35%	35.97	37.21	298209	108951	1.02%
2025-07-30	37.45	37.08	-0.38	-1.01%	36.71	37.70	233179	86942	0.80%
2025-07-29	37.09	37.46	0.21	0.56%	36.80	37.47	262931	97759	0.90%
2025-07-28	37.19	37.25	0.06	0.16%	37.05	37.72	267465	99898	0.91%
2025-07-25	37.48	37.19	-0.29	-0.77%	37.10	37.55	259902	97008	0.89%
2025-07-24	36.60	37.48	0.69	1.88%	36.57	37.67	436015	162691	1.49%
2025-07-23	36.89	36.79	0.00	0.00%	36.60	37.36	415177	153468	1.42%
2025-07-22	36.60	36.79	0.18	0.49%	36.32	36.90	250919	91899	0.86%
2025-07-21	36.25	36.61	0.39	1.08%	36.15	36.77	226355	82666	0.77%
2025-07-18	36.20	36.22	0.08	0.22%	36.08	36.46	166294	60291	0.57%
2025-07-17	35.80	36.14	0.46	1.29%	35.66	36.35	176756	63530	0.60%
2025-07-16	35.70	35.68	-0.07	-0.20%	35.50	36.02	137287	49067	0.47%
2025-07-15	36.09	35.75	-0.21	-0.58%	35.50	36.22	229205	82007	0.78%
2025-07-14	36.45	35.96	-0.44	-1.21%	35.90	36.53	221684	80094	0.76%
2025-07-11	35.85	36.40	0.58	1.62%	35.74	37.07	527554	192526	1.80%
2025-07-10	35.55	35.82	0.30	0.84%	35.45	35.97	205227	73319	0.70%
2025-07-09	35.88	35.52	-0.28	-0.78%	35.50	36.06	172250	61674	0.59%
2025-07-08	35.53	35.80	0.31	0.87%	35.47	36.04	175755	62880	0.60%
2025-07-07	35.33	35.49	0.00	0.00%	35.30	35.69	99227	35246	0.34%
2025-07-04	35.51	35.49	0.02	0.06%	35.29	36.12	214208	76420	0.73%
2025-07-03	35.30	35.47	0.23	0.65%	35.18	35.60	136159	48232	0.47%
2025-07-02	35.20	35.24	0.04	0.11%	35.13	35.68	158534	56055	0.54%
2025-07-01	35.37	35.20	-0.16	-0.45%	35.02	35.40	112830	39706	0.39%
2025-06-30	35.40	35.36	-0.14	-0.39%	35.01	35.44	164995	58227	0.56%
2025-06-27	35.59	35.50	0.03	0.08%	35.25	36.22	312307	111439	1.07%
2025-06-26	36.00	35.47	-0.55	-1.53%	35.38	36.00	290092	103333	0.99%
2025-06-25	35.15	36.02	0.92	2.62%	35.05	36.26	472015	168332	1.61%
2025-06-24	34.33	35.10	0.85	2.48%	34.33	35.47	303462	106362	1.04%
2025-06-23	33.28	34.25	0.77	2.30%	33.18	34.35	142855	48492	0.49%
2025-06-20	33.78	33.48	-0.31	-0.92%	33.48	34.05	125644	42295	0.43%
2025-06-19	34.40	33.79	-0.69	-2.00%	33.68	34.48	139837	47453	0.48%
2025-06-18	34.69	34.48	-0.37	-1.06%	34.13	34.78	129306	44522	0.44%
2025-06-17	34.60	34.85	0.30	0.87%	34.40	34.88	160405	55691	0.55%
2025-06-16	33.76	34.55	0.68	2.01%	33.66	34.58	156167	53531	0.53%
2025-06-13	34.20	33.87	-0.43	-1.25%	33.75	34.34	131901	44798	0.45%
2025-06-12	34.26	34.30	-0.14	-0.41%	34.24	34.68	122146	42025	0.42%
2025-06-11	33.99	34.44	0.57	1.68%	33.92	34.93	216348	74751	0.74%
2025-06-10	34.43	33.87	-0.56	-1.63%	33.75	34.48	154512	52709	0.53%
2025-06-09	34.58	34.43	0.47	1.38%	34.23	34.85	205899	71131	0.70%