金证股份(600446) 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(%) |
2021-02-26 | 15.60 | 15.92 | 15.42 | 15.47 | -0.25 | -1.59 | 68,632 | 10,696 | 3.18 | 0.80 |
2021-02-25 | 16.16 | 16.16 | 15.66 | 15.72 | -0.17 | -1.07 | 55,274 | 8,732 | 3.15 | 0.65 |
2021-02-24 | 15.90 | 16.06 | 15.80 | 15.89 | -0.06 | -0.38 | 67,334 | 10,732 | 1.63 | 0.79 |
2021-02-23 | 16.09 | 16.10 | 15.78 | 15.95 | 0.10 | 0.63 | 90,541 | 14,428 | 2.02 | 1.06 |
2021-02-22 | 15.97 | 16.20 | 15.82 | 15.85 | -0.04 | -0.25 | 122,236 | 19,613 | 2.39 | 1.43 |
2021-02-19 | 15.28 | 15.92 | 15.16 | 15.89 | 0.58 | 3.79 | 115,106 | 18,035 | 4.96 | 1.35 |
2021-02-18 | 15.22 | 15.57 | 15.15 | 15.31 | 0.46 | 3.10 | 100,566 | 15,470 | 2.83 | 1.18 |
2021-02-10 | 14.66 | 14.89 | 14.58 | 14.85 | 0.18 | 1.23 | 59,229 | 8,740 | 2.11 | 0.69 |
2021-02-09 | 14.41 | 14.72 | 14.22 | 14.67 | 0.22 | 1.52 | 75,091 | 10,879 | 3.46 | 0.88 |
2021-02-08 | 14.70 | 14.89 | 14.40 | 14.45 | 0.09 | 0.63 | 65,033 | 9,533 | 3.41 | 0.76 |
2021-02-05 | 14.80 | 15.12 | 14.34 | 14.36 | -0.62 | -4.14 | 82,343 | 12,109 | 5.21 | 0.96 |
2021-02-04 | 15.15 | 15.19 | 14.70 | 14.98 | -0.30 | -1.96 | 70,328 | 10,486 | 3.21 | 0.82 |
2021-02-03 | 15.61 | 15.73 | 15.20 | 15.28 | -0.41 | -2.61 | 65,119 | 10,034 | 3.38 | 0.76 |
2021-02-02 | 15.25 | 15.95 | 15.19 | 15.69 | 0.41 | 2.68 | 105,298 | 16,523 | 4.97 | 1.23 |
2021-02-01 | 15.02 | 15.30 | 15.01 | 15.28 | 0.31 | 2.07 | 62,770 | 9,516 | 1.94 | 0.73 |
2021-01-29 | 15.60 | 15.63 | 14.78 | 14.97 | -0.49 | -3.17 | 97,567 | 14,826 | 5.50 | 1.14 |
2021-01-28 | 15.45 | 15.72 | 15.39 | 15.46 | -0.09 | -0.58 | 63,092 | 9,823 | 2.12 | 0.74 |
2021-01-27 | 15.53 | 15.73 | 15.30 | 15.55 | 0.15 | 0.97 | 54,058 | 8,407 | 2.79 | 0.63 |
2021-01-26 | 15.90 | 16.07 | 15.32 | 15.40 | 0.00 | 0.00 | 95,698 | 14,958 | 4.87 | 1.12 |
2021-01-25 | 15.51 | 15.59 | 15.09 | 15.40 | -0.12 | -0.77 | 73,047 | 11,188 | 3.22 | 0.85 |
2021-01-22 | 16.05 | 16.14 | 15.45 | 15.52 | -0.62 | -3.84 | 99,657 | 15,613 | 4.28 | 1.17 |
2021-01-21 | 16.10 | 16.34 | 15.99 | 16.14 | -0.08 | -0.49 | 109,552 | 17,726 | 2.16 | 1.28 |
2021-01-20 | 16.50 | 16.63 | 16.09 | 16.22 | -0.43 | -2.58 | 142,433 | 23,152 | 3.24 | 1.67 |
2021-01-19 | 15.55 | 16.99 | 15.43 | 16.65 | 1.15 | 7.42 | 288,685 | 47,551 | 10.06 | 3.38 |
2021-01-18 | 15.53 | 15.63 | 15.35 | 15.50 | -0.15 | -0.96 | 84,967 | 13,164 | 1.79 | 0.99 |
2021-01-15 | 15.52 | 15.78 | 15.42 | 15.65 | 0.15 | 0.97 | 84,890 | 13,254 | 2.32 | 0.99 |
2021-01-14 | 15.26 | 15.77 | 15.16 | 15.50 | 0.19 | 1.24 | 108,377 | 16,789 | 3.98 | 1.27 |
2021-01-13 | 15.76 | 15.79 | 15.17 | 15.31 | -0.33 | -2.11 | 92,006 | 14,216 | 3.96 | 1.08 |
2021-01-12 | 15.29 | 15.66 | 15.09 | 15.64 | 0.44 | 2.89 | 113,004 | 17,399 | 3.75 | 1.32 |
2021-01-11 | 15.19 | 15.54 | 15.11 | 15.20 | -0.08 | -0.52 | 75,283 | 11,539 | 2.81 | 0.88 |
2021-01-08 | 14.90 | 15.39 | 14.68 | 15.28 | 0.29 | 1.93 | 111,843 | 16,975 | 4.74 | 1.31 |
2021-01-07 | 15.70 | 15.73 | 14.69 | 14.99 | -0.75 | -4.76 | 173,373 | 26,170 | 6.61 | 2.03 |
2021-01-06 | 16.00 | 16.06 | 15.66 | 15.74 | -0.27 | -1.69 | 85,255 | 13,478 | 2.50 | 1.00 |
2021-01-05 | 16.05 | 16.20 | 15.75 | 16.01 | -0.13 | -0.81 | 104,484 | 16,692 | 2.79 | 1.22 |
2021-01-04 | 16.27 | 16.30 | 15.79 | 16.14 | -0.07 | -0.43 | 128,891 | 20,639 | 3.15 | 1.51 |