金 融 街(000402) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 6.12 | 6.24 | 6.10 | 6.13 | 0.01 | 0.16 | 254,477 | 15,681 | 2.29 | 0.85 |
| 2021-03-02 | 6.13 | 6.20 | 6.09 | 6.12 | 0.02 | 0.33 | 100,946 | 6,189 | 1.80 | 0.34 |
| 2021-03-01 | 6.09 | 6.16 | 6.08 | 6.10 | 0.03 | 0.49 | 72,765 | 4,450 | 1.32 | 0.24 |
| 2021-02-26 | 6.19 | 6.26 | 6.07 | 6.07 | -0.19 | -3.04 | 127,289 | 7,838 | 3.04 | 0.43 |
| 2021-02-25 | 6.14 | 6.40 | 6.11 | 6.26 | 0.16 | 2.62 | 246,847 | 15,507 | 4.75 | 0.83 |
| 2021-02-24 | 6.09 | 6.16 | 6.03 | 6.10 | 0.04 | 0.66 | 72,763 | 4,445 | 2.15 | 0.24 |
| 2021-02-23 | 6.08 | 6.14 | 6.03 | 6.06 | -0.04 | -0.66 | 54,447 | 3,310 | 1.80 | 0.18 |
| 2021-02-22 | 6.02 | 6.19 | 6.01 | 6.10 | 0.05 | 0.83 | 107,146 | 6,559 | 2.98 | 0.36 |
| 2021-02-19 | 5.86 | 6.06 | 5.84 | 6.05 | 0.17 | 2.89 | 134,647 | 8,027 | 3.74 | 0.45 |
| 2021-02-18 | 5.88 | 5.90 | 5.83 | 5.88 | 0.04 | 0.68 | 144,539 | 8,462 | 1.20 | 0.48 |
| 2021-02-10 | 5.88 | 5.90 | 5.83 | 5.84 | -0.02 | -0.34 | 44,536 | 2,611 | 1.19 | 0.15 |
| 2021-02-09 | 5.88 | 5.89 | 5.81 | 5.86 | -0.05 | -0.85 | 60,209 | 3,520 | 1.35 | 0.20 |
| 2021-02-08 | 5.92 | 6.00 | 5.85 | 5.91 | 0.04 | 0.68 | 59,414 | 3,512 | 2.56 | 0.20 |
| 2021-02-05 | 5.82 | 5.92 | 5.82 | 5.87 | 0.04 | 0.69 | 40,194 | 2,362 | 1.72 | 0.13 |
| 2021-02-04 | 5.82 | 5.91 | 5.80 | 5.83 | -0.05 | -0.85 | 44,734 | 2,616 | 1.87 | 0.15 |
| 2021-02-03 | 5.96 | 5.96 | 5.85 | 5.88 | -0.08 | -1.34 | 47,674 | 2,804 | 1.85 | 0.16 |
| 2021-02-02 | 6.04 | 6.09 | 5.93 | 5.96 | -0.10 | -1.65 | 61,825 | 3,709 | 2.64 | 0.21 |
| 2021-02-01 | 6.06 | 6.11 | 6.01 | 6.06 | 0.02 | 0.33 | 40,783 | 2,471 | 1.66 | 0.14 |
| 2021-01-29 | 6.10 | 6.17 | 6.03 | 6.04 | -0.06 | -0.98 | 41,588 | 2,533 | 2.30 | 0.14 |
| 2021-01-28 | 6.12 | 6.14 | 6.03 | 6.10 | -0.01 | -0.16 | 46,803 | 2,845 | 1.80 | 0.16 |
| 2021-01-27 | 6.11 | 6.21 | 6.10 | 6.11 | -0.03 | -0.49 | 37,998 | 2,336 | 1.79 | 0.13 |
| 2021-01-26 | 6.10 | 6.17 | 6.10 | 6.14 | 0.01 | 0.16 | 33,653 | 2,066 | 1.14 | 0.11 |
| 2021-01-25 | 6.20 | 6.23 | 6.11 | 6.13 | -0.07 | -1.13 | 50,078 | 3,073 | 1.94 | 0.17 |
| 2021-01-22 | 6.25 | 6.29 | 6.19 | 6.20 | -0.08 | -1.27 | 49,762 | 3,094 | 1.59 | 0.17 |
| 2021-01-21 | 6.30 | 6.33 | 6.26 | 6.28 | -0.04 | -0.63 | 42,929 | 2,701 | 1.11 | 0.14 |
| 2021-01-20 | 6.35 | 6.39 | 6.29 | 6.32 | -0.03 | -0.47 | 46,487 | 2,936 | 1.57 | 0.16 |
| 2021-01-19 | 6.27 | 6.43 | 6.20 | 6.35 | 0.08 | 1.28 | 105,145 | 6,663 | 3.67 | 0.35 |
| 2021-01-18 | 6.27 | 6.32 | 6.24 | 6.27 | 0.00 | 0.00 | 62,535 | 3,923 | 1.28 | 0.21 |
| 2021-01-15 | 6.27 | 6.33 | 6.25 | 6.27 | 0.03 | 0.48 | 51,910 | 3,264 | 1.28 | 0.17 |
| 2021-01-14 | 6.19 | 6.30 | 6.18 | 6.24 | 0.04 | 0.65 | 57,191 | 3,570 | 1.94 | 0.19 |
| 2021-01-13 | 6.18 | 6.20 | 6.12 | 6.20 | -0.01 | -0.16 | 56,200 | 3,466 | 1.29 | 0.19 |
| 2021-01-12 | 6.21 | 6.28 | 6.17 | 6.21 | 0.01 | 0.16 | 54,986 | 3,416 | 1.77 | 0.18 |
| 2021-01-11 | 6.25 | 6.28 | 6.19 | 6.20 | -0.09 | -1.43 | 58,079 | 3,617 | 1.43 | 0.19 |
| 2021-01-08 | 6.22 | 6.32 | 6.19 | 6.29 | 0.08 | 1.29 | 59,667 | 3,733 | 2.09 | 0.20 |
| 2021-01-07 | 6.36 | 6.36 | 6.19 | 6.21 | -0.12 | -1.90 | 69,097 | 4,330 | 2.69 | 0.23 |
| 2021-01-06 | 6.36 | 6.37 | 6.32 | 6.33 | -0.03 | -0.47 | 42,555 | 2,700 | 0.79 | 0.14 |
| 2021-01-05 | 6.38 | 6.39 | 6.30 | 6.36 | -0.08 | -1.24 | 86,147 | 5,463 | 1.40 | 0.29 |
| 2021-01-04 | 6.45 | 6.62 | 6.36 | 6.44 | -0.01 | -0.16 | 134,932 | 8,703 | 4.03 | 0.45 |
