证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

金 融 街(000402)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 14.15 14.76 14.00 14.71 903043 13032669 0.61 4.33%
2009-11-24 14.12 14.72 14.00 14.10 1061301 15243346 0.00 0.00%
2009-11-23 14.20 14.25 13.80 14.10 615208 8621943 -0.06 -0.42%
2009-11-20 13.89 14.30 13.66 14.16 567296 7984615 0.26 1.87%
2009-11-19 13.73 13.91 13.65 13.90 324978 4477942 0.23 1.68%
2009-11-18 13.80 13.87 13.63 13.67 370367 5072832 -0.16 -1.16%
2009-11-17 13.89 14.10 13.80 13.83 451187 6279290 0.00 0.00%
2009-11-16 13.33 13.87 13.33 13.83 530269 7223878 0.51 3.83%
2009-11-13 13.40 13.52 13.10 13.32 340506 4522611 -0.17 -1.26%
2009-11-12 13.60 13.76 13.40 13.49 267053 3621731 -0.11 -0.81%
2009-11-11 13.71 13.78 13.51 13.60 260967 3557298 -0.19 -1.38%
2009-11-10 13.51 13.94 13.35 13.79 613273 8388247 0.35 2.60%
2009-11-09 13.36 13.61 13.21 13.44 302100 4047008 -0.06 -0.44%
2009-11-06 13.29 13.64 13.20 13.50 439666 5900292 0.35 2.66%
2009-11-05 13.25 13.51 13.01 13.15 340711 4510427 -0.02 -0.15%
2009-11-04 13.42 13.46 13.00 13.17 350620 4624062 -0.23 -1.72%
2009-11-03 13.36 13.62 13.30 13.40 334250 4499951 0.17 1.28%
2009-11-02 12.45 13.26 12.21 13.23 329799 4234454 0.43 3.36%
2009-10-30 13.00 13.17 12.74 12.80 356910 4619519 0.07 0.55%
2009-10-29 12.95 13.16 12.69 12.73 383884 4953769 -0.67 -5.00%
2009-10-28 13.31 13.57 13.00 13.40 391676 5205829 -0.06 -0.45%
2009-10-27 13.60 13.98 13.32 13.46 525874 7190057 -0.26 -1.90%
2009-10-26 13.86 14.07 13.61 13.72 365637 5048383 -0.10 -0.72%
2009-10-23 13.55 14.18 13.55 13.82 596087 8298529 0.37 2.75%
2009-10-22 13.40 13.58 13.20 13.45 413996 5561314 0.05 0.37%
2009-10-21 13.18 13.85 13.04 13.40 706049 9587234 0.22 1.67%
2009-10-20 13.00 13.25 12.85 13.18 614040 8008812 0.26 2.01%
2009-10-19 12.24 12.98 12.21 12.92 664952 8472647 0.67 5.47%
2009-10-16 12.32 12.43 12.02 12.25 231668 2832624 -0.04 -0.33%
2009-10-15 12.50 12.65 12.25 12.29 272599 3376708 -0.13 -1.05%
2009-10-14 12.12 12.76 12.12 12.42 657054 8217270 0.31 2.56%
2009-10-13 11.75 12.12 11.65 12.11 282945 3382376 0.31 2.63%
2009-10-12 11.81 12.05 11.66 11.82 328543 3909170 0.02 0.17%
2009-10-09 11.50 11.89 11.36 11.80 342642 3977780 0.57 5.08%
2009-09-30 10.99 11.47 10.98 11.23 470019 5302683 0.33 3.03%
2009-09-29 10.80 11.00 10.60 10.90 234939 2533236 0.17 1.58%
2009-09-28 11.17 11.27 10.67 10.73 203888 2237165 -0.34 -3.07%
2009-09-25 11.15 11.30 10.99 11.07 201145 2239742 -0.21 -1.86%
2009-09-24 11.05 11.49 10.65 11.28 468026 5188217 0.16 1.44%
N 2009-09-23 11.56 11.70 11.00 11.12 394707 4448480 -0.48 -4.14%
2009-09-22 11.86 12.07 11.60 11.60 281631 3326153 -0.33 -2.77%
2009-09-21 11.96 11.96 11.48 11.93 295635 3461148 -0.12 -1.00%
2009-09-18 12.68 12.70 11.96 12.05 432905 5330963 -0.62 -4.89%
2009-09-17 12.44 12.74 12.36 12.67 363947 4577268 0.22 1.77%
N 2009-09-16 12.62 12.83 12.18 12.45 536146 6695792 -0.33 -2.58%
N 2009-09-15 12.79 12.93 12.63 12.78 468310 5990852 0.08 0.63%
2009-09-14 12.46 12.81 12.44 12.70 454831 5723260 0.33 2.67%
2009-09-11 12.01 12.55 11.97 12.37 468549 5776740 0.32 2.66%
2009-09-10 11.96 12.34 11.90 12.05 414646 5042365 0.04 0.33%
N 2009-09-09 12.15 12.24 11.90 12.01 535837 6456598 0.29 2.47%
2009-09-07 11.88 12.05 11.63 11.72 432971 5136887 -0.09 -0.76%
N 2009-09-04 11.80 12.03 11.58 11.81 546821 6461098 0.01 0.09%
N 2009-09-03 11.01 11.88 11.01 11.80 617320 7111925 0.83 7.57%
2009-09-02 10.77 11.11 10.69 10.97 257380 2816764 0.11 1.01%
N 2009-09-01 10.56 11.22 10.50 10.86 386787 4198543 0.24 2.26%
N 2009-08-31 11.61 11.61 10.62 10.62 525769 5753120 -1.18 -10.00%
N 2009-08-28 12.24 12.30 11.78 11.80 320076 3819056 -0.44 -3.60%
N 2009-08-27 12.19 12.49 12.00 12.24 386290 4737385 -0.06 -0.49%
N 2009-08-26 11.75 12.47 11.72 12.30 453449 5542830 0.54 4.59%
N 2009-08-25 12.33 12.33 11.51 11.76 453918 5356820 -0.62 -5.01%
2009-08-24 12.37 12.56 12.21 12.38 419620 5202563 0.09 0.73%
N 2009-08-21 11.96 12.50 11.85 12.29 571565 6986864 0.33 2.76%
N 2009-08-20 11.55 12.10 11.41 11.96 640608 7579792 0.48 4.18%
N 2009-08-19 12.35 12.38 11.30 11.48 392524 4612894 -0.80 -6.51%
2009-08-18 11.97 12.36 11.89 12.28 327948 3983030 0.10 0.82%
2009-08-17 13.34 13.35 12.18 12.18 542834 6886163 -1.35 -9.98%
2009-08-14 14.00 14.17 13.40 13.53 409533 5650029 -0.47 -3.36%
2009-08-13 13.75 14.10 13.24 14.00 558407 7702282 0.30 2.19%
2009-08-12 13.87 14.19 13.58 13.70 745111 10401926 -0.16 -1.15%
N 2009-08-11 13.64 14.00 13.56 13.86 562715 7787973 0.36 2.67%
2009-08-10 13.70 13.89 13.29 13.50 444499 6027047 -0.11 -0.81%
2009-08-07 14.18 14.21 13.51 13.61 547717 7612945 -0.67 -4.69%
2009-08-06 13.95 14.68 13.35 14.28 1041834 14642603 0.24 1.71%
2009-08-05 14.28 14.43 13.80 14.04 823870 11587244 -0.24 -1.68%
N 2009-08-04 14.58 14.77 14.18 14.28 870025 12573450 -0.20 -1.38%
2009-08-03 14.65 14.65 14.23 14.48 913925 13181849 -0.37 -2.49%
N 2009-07-31 14.56 14.94 14.19 14.85 1135107 16566275 0.29 1.99%
2009-07-30 14.85 15.10 13.98 14.56 886068 12739992 -0.43 -2.87%
2009-07-29 15.85 15.85 14.40 14.99 701204 10597627 -1.01 -6.31%
2009-07-28 15.66 16.20 15.20 16.00 753759 11821049 0.22 1.39%
2009-07-27 15.73 15.80 15.34 15.78 538890 8392004 -0.10 -0.63%
2009-07-24 15.98 16.12 15.13 15.88 728342 11341980 0.03 0.19%
2009-07-23 15.04 15.88 15.01 15.85 1164990 18185268 0.80 5.32%
N 2009-07-22 14.94 15.14 14.74 15.05 629196 9389788 -0.04 -0.27%
2009-07-21 14.98 15.40 14.68 15.09 960637 14486508 -0.01 -0.07%
2009-07-20 15.17 15.17 14.69 15.10 1005313 14953414 -0.12 -0.79%
N 2009-07-17 15.40 15.71 15.00 15.22 591433 9052474 -0.20 -1.30%
N 2009-07-16 15.49 15.95 15.09 15.42 738108 11418328 -0.04 -0.26%
2009-07-15 15.51 15.87 15.28 15.46 857379 13319783 0.03 0.19%
N 2009-07-14 14.41 15.58 14.41 15.43 917962 13632610 1.15 8.05%
2009-07-13 14.18 14.60 14.04 14.28 554448 7962765 0.04 0.28%
2009-07-10 14.13 14.49 13.86 14.24 630405 8927240 0.13 0.92%
N 2009-07-09 14.36 14.36 13.90 14.11 476321 6710760 -0.26 -1.81%
2009-07-08 13.90 14.50 13.80 14.37 555019 7826173 0.37 2.64%
2009-07-07 14.58 14.58 13.92 14.00 649181 9210362 -0.64 -4.37%
2009-07-06 14.79 15.34 14.50 14.64 607874 9036711 -0.18 -1.22%
2009-07-03 14.10 14.97 14.00 14.82 707957 10275833 0.52 3.64%
N 2009-07-02 14.30 14.48 13.99 14.30 508858 7202647 -0.02 -0.14%
N 2009-07-01 13.76 14.55 13.65 14.32 456068 6498487 0.56 4.07%
2009-06-30 13.71 14.01 13.56 13.76 308432 4263306 0.10 0.73%
2009-06-29 13.59 14.36 13.50 13.66 595701 8315008 0.06 0.44%
2009-06-26 13.57 13.78 13.33 13.60 276846 3754476 0.17 1.27%
2009-06-25 13.56 14.06 13.42 13.43 556552 7644264 -0.17 -1.25%
N 2009-06-24 12.72 13.88 12.60 13.60 633040 8422413 0.78 6.08%
N 2009-06-23 12.60 13.15 12.50 12.82 502231 6411461 -0.15 -1.16%
2009-06-22 13.15 13.29 12.75 12.97 505277 6546771 -0.03 -0.23%
2009-06-19 12.75 13.50 12.60 13.00 762027 10039367 0.26 2.04%
2009-06-18 12.15 12.99 12.12 12.74 1024278 12893433 0.46 3.75%
2009-06-17 11.35 12.53 11.29 12.28 1016127 12107731 0.89 7.81%
2009-06-16 11.00 11.58 10.91 11.39 715543 8080371 0.27 2.43%
2009-06-15 10.77 11.20 10.73 11.12 545117 6034263 0.38 3.54%
2009-06-12 10.90 11.07 10.66 10.74 476084 5158260 -0.14 -1.29%
2009-06-11 11.27 11.27 10.81 10.88 446212 4916735 -0.37 -3.29%
2009-06-10 11.45 11.68 11.12 11.25 607334 6880034 -0.15 -1.32%
N 2009-06-09 10.97 11.55 10.75 11.40 587850 6528001 0.43 3.92%
2009-06-08 10.78 11.18 10.59 10.97 574260 6289086 0.15 1.39%
N 2009-06-05 11.15 11.18 10.78 10.82 447030 4889353 -0.28 -2.52%
2009-06-04 11.11 11.26 10.82 11.10 519911 5734709 -0.04 -0.36%
2009-06-03 10.73 11.18 10.60 11.14 918031 10118131 0.43 4.01%
2009-06-02 10.52 10.85 10.39 10.71 705774 7468290 0.34 3.28%
2009-06-01 10.36 10.53 10.23 10.37 602156 6249290 0.27 2.67%
2009-05-27 10.25 10.37 10.01 10.10 383951 3906882 -0.05 -0.49%
2009-05-26 10.46 10.48 10.14 10.15 395241 4053558 -0.35 -3.33%
2009-05-25 10.19 10.60 10.08 10.50 316159 3272845 -0.02 -0.19%