中金公司(601995) 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(%) |
| 2021-04-16 | 47.60 | 48.22 | 47.60 | 48.07 | 0.30 | 0.63 | 64,744 | 31,060 | 1.30 | 2.49 |
| 2021-04-15 | 48.23 | 48.29 | 47.61 | 47.77 | -0.71 | -1.46 | 71,734 | 34,355 | 1.40 | 2.76 |
| 2021-04-14 | 47.90 | 48.88 | 47.86 | 48.48 | 0.37 | 0.77 | 94,274 | 45,634 | 2.12 | 3.62 |
| 2021-04-13 | 47.88 | 48.45 | 47.65 | 48.11 | 0.15 | 0.31 | 78,218 | 37,609 | 1.67 | 3.01 |
| 2021-04-12 | 49.41 | 49.84 | 47.89 | 47.96 | -2.15 | -4.29 | 117,123 | 57,132 | 3.89 | 4.50 |
| 2021-04-09 | 50.75 | 51.26 | 50.08 | 50.11 | -1.32 | -2.57 | 121,989 | 61,583 | 2.29 | 4.69 |
| 2021-04-08 | 50.40 | 52.01 | 50.01 | 51.43 | 0.69 | 1.36 | 169,698 | 87,131 | 3.94 | 6.52 |
| 2021-04-07 | 51.16 | 51.75 | 50.42 | 50.74 | -0.56 | -1.09 | 110,450 | 56,183 | 2.59 | 4.24 |
| 2021-04-06 | 51.13 | 52.10 | 51.00 | 51.30 | 0.17 | 0.33 | 132,670 | 68,313 | 2.15 | 5.10 |
| 2021-04-02 | 49.69 | 52.52 | 49.37 | 51.13 | 1.68 | 3.40 | 183,527 | 93,342 | 6.37 | 7.05 |
| 2021-04-01 | 49.09 | 49.66 | 48.83 | 49.45 | 0.45 | 0.92 | 94,805 | 46,703 | 1.69 | 3.64 |
