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
2025-04-03	34.54	34.57	-0.20	-0.58%	34.40	34.91	115288	39935	0.39%
2025-04-02	34.57	34.77	0.07	0.20%	34.56	35.04	106300	37034	0.36%
2025-04-01	34.55	34.70	0.17	0.49%	34.38	34.96	139838	48536	0.48%
2025-03-31	34.85	34.53	-0.31	-0.89%	34.46	35.40	183782	64008	0.63%
2025-03-28	34.71	34.84	0.07	0.20%	34.70	35.08	126930	44255	0.43%
2025-03-27	34.50	34.77	0.23	0.67%	34.36	35.15	173685	60499	0.59%
2025-03-26	34.49	34.54	0.05	0.14%	34.47	34.95	116921	40507	0.40%
2025-03-25	35.04	34.49	-0.52	-1.49%	34.42	35.09	143613	49762	0.49%
2025-03-24	34.96	35.01	0.05	0.14%	34.49	35.17	174347	60785	0.60%
2025-03-21	35.66	34.96	-0.81	-2.26%	34.95	35.98	260268	92163	0.89%
2025-03-20	35.90	35.77	-0.16	-0.45%	35.70	36.15	166181	59687	0.57%
2025-03-19	36.18	35.93	-0.28	-0.77%	35.88	36.49	212327	76855	0.73%
2025-03-18	36.70	36.21	-0.22	-0.60%	36.08	36.80	225097	81623	0.77%
2025-03-17	36.84	36.43	-0.73	-1.96%	36.29	36.87	349408	127474	1.20%
2025-03-14	36.20	37.16	1.08	2.99%	36.05	38.48	781700	291483	2.67%
2025-03-13	36.12	36.08	-0.34	-0.93%	35.88	37.22	430487	157181	1.47%
2025-03-12	35.44	36.42	1.05	2.97%	35.23	38.12	664550	242813	2.27%
2025-03-11	34.98	35.37	-0.09	-0.25%	34.92	35.44	185909	65420	0.64%
2025-03-10	35.07	35.46	0.22	0.62%	34.91	35.89	259856	92042	0.89%
2025-03-07	35.50	35.24	-0.57	-1.59%	35.07	35.65	261027	92126	0.89%
2025-03-06	35.21	35.81	0.56	1.59%	35.11	36.20	451276	161029	1.54%
2025-03-05	34.34	35.25	0.90	2.62%	34.00	36.24	518290	182415	1.77%
2025-03-04	34.32	34.35	-0.22	-0.64%	34.22	34.80	272489	93795	0.93%
2025-03-03	35.01	34.57	-0.70	-1.98%	34.45	35.63	403472	140777	1.38%
2025-02-28	37.18	35.27	-3.60	-9.26%	34.98	37.68	764456	277524	2.61%
2025-02-27	35.30	38.87	2.44	6.70%	35.00	40.00	1496595	558134	5.12%
2025-02-26	33.17	36.43	3.31	9.99%	33.00	36.43	644423	226692	2.20%
2025-02-25	33.38	33.12	-0.56	-1.66%	33.00	33.48	150340	49975	0.51%
2025-02-24	34.20	33.68	-0.50	-1.46%	33.53	34.20	184610	62453	0.63%
2025-02-21	33.78	34.18	0.21	0.62%	33.30	34.23	306570	103830	1.05%
2025-02-20	33.48	33.97	0.28	0.83%	33.33	34.33	259591	88183	0.89%
2025-02-19	32.28	33.69	1.12	3.44%	32.28	33.97	256474	85551	0.88%
2025-02-18	33.18	32.57	-0.89	-2.66%	32.42	33.51	180864	59708	0.62%
2025-02-17	34.30	33.46	0.36	1.09%	33.23	34.30	317824	107492	1.09%
2025-02-14	32.86	33.10	0.01	0.03%	32.71	33.24	162257	53500	0.56%
2025-02-13	32.60	33.09	0.39	1.19%	32.44	33.71	323559	107449	1.11%
2025-02-12	32.11	32.70	0.55	1.71%	32.01	32.71	140975	45531	0.48%
2025-02-11	32.33	32.15	-0.27	-0.83%	31.92	32.42	110039	35339	0.38%
2025-02-10	32.37	32.42	0.06	0.19%	32.28	32.56	122524	39714	0.42%
2025-02-07	31.80	32.36	0.53	1.67%	31.70	32.85	208732	67432	0.71%
2025-02-06	31.32	31.83	0.40	1.27%	31.18	31.85	133868	42276	0.46%
2025-02-05	31.41	31.43	0.25	0.80%	31.25	31.66	87574	27525	0.30%
2025-01-27	31.80	31.18	-0.63	-1.98%	31.15	31.91	114375	36074	0.39%
2025-01-24	31.51	31.81	0.21	0.66%	31.45	31.88	104436	33143	0.36%
2025-01-23	31.99	31.60	0.10	0.32%	31.60	32.54	162937	52249	0.56%
2025-01-22	31.67	31.50	-0.22	-0.69%	31.33	31.78	72121	22715	0.25%
2025-01-21	31.80	31.72	0.06	0.19%	31.54	31.94	73624	23363	0.25%
2025-01-20	31.84	31.66	0.19	0.60%	31.54	31.86	111165	35270	0.38%
2025-01-17	31.20	31.47	0.12	0.38%	31.17	31.65	74709	23509	0.26%
2025-01-16	31.49	31.35	-0.04	-0.13%	31.17	31.93	105604	33281	0.36%
2025-01-15	31.53	31.39	-0.41	-1.29%	31.30	31.70	111834	35237	0.38%
2025-01-14	30.70	31.80	1.15	3.75%	30.48	31.86	191788	60081	0.66%
2025-01-13	30.35	30.65	0.01	0.03%	30.31	30.78	94354	28866	0.32%
2025-01-10	31.04	30.64	-0.40	-1.29%	30.64	31.24	84078	26027	0.29%
2025-01-09	31.22	31.04	-0.18	-0.58%	31.04	31.36	86175	26886	0.29%
2025-01-08	31.58	31.22	-0.33	-1.05%	30.72	31.58	123667	38473	0.42%
2025-01-07	31.40	31.55	0.14	0.45%	31.18	31.60	100197	31474	0.34%
2025-01-06	31.30	31.41	-0.02	-0.06%	30.95	31.57	126277	39508	0.43%
2025-01-03	32.45	31.43	-1.04	-3.20%	31.35	32.59	173097	55175	0.59%
2025-01-02	33.53	32.47	-1.22	-3.62%	32.08	33.59	216450	70975	0.74%
2024-12-31	35.27	33.69	-1.57	-4.45%	33.69	35.30	204179	70344	0.70%
2024-12-30	35.11	35.26	0.09	0.26%	35.02	35.36	118851	41824	0.41%
2024-12-27	35.25	35.17	-0.01	-0.03%	35.11	35.76	164959	58312	0.56%
2024-12-26	35.20	35.27	-0.03	-0.08%	34.97	35.42	111293	39171	0.38%