郑州银行(002936) 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(%) |
| 2021-03-04 | 3.89 | 3.94 | 3.88 | 3.89 | -0.02 | -0.51 | 520,006 | 20,313 | 1.53 | 3.14 |
| 2021-03-03 | 3.82 | 3.92 | 3.81 | 3.91 | 0.09 | 2.36 | 582,960 | 22,627 | 2.88 | 3.52 |
| 2021-03-02 | 3.84 | 3.86 | 3.80 | 3.82 | -0.02 | -0.52 | 257,107 | 9,839 | 1.56 | 1.55 |
| 2021-03-01 | 3.83 | 3.85 | 3.82 | 3.84 | 0.01 | 0.26 | 240,530 | 9,216 | 0.78 | 1.45 |
| 2021-02-26 | 3.90 | 3.92 | 3.82 | 3.83 | -0.10 | -2.54 | 583,516 | 22,534 | 2.54 | 3.52 |
| 2021-02-25 | 3.88 | 3.98 | 3.86 | 3.93 | 0.05 | 1.29 | 583,702 | 22,859 | 3.09 | 3.52 |
| 2021-02-24 | 3.93 | 3.95 | 3.86 | 3.88 | -0.07 | -1.77 | 569,125 | 22,233 | 2.28 | 3.44 |
| 2021-02-23 | 3.91 | 4.02 | 3.91 | 3.95 | 0.01 | 0.25 | 810,352 | 32,126 | 2.79 | 4.89 |
| 2021-02-22 | 3.90 | 3.97 | 3.88 | 3.94 | 0.02 | 0.51 | 793,104 | 31,172 | 2.30 | 4.79 |
| 2021-02-19 | 3.86 | 3.93 | 3.84 | 3.92 | 0.05 | 1.29 | 601,386 | 23,451 | 2.33 | 3.63 |
| 2021-02-18 | 3.84 | 3.90 | 3.82 | 3.87 | 0.05 | 1.31 | 487,475 | 18,804 | 2.09 | 2.94 |
| 2021-02-10 | 3.82 | 3.88 | 3.79 | 3.82 | -0.01 | -0.26 | 390,445 | 14,942 | 2.35 | 2.36 |
| 2021-02-09 | 3.86 | 3.86 | 3.77 | 3.83 | -0.03 | -0.78 | 514,431 | 19,595 | 2.33 | 3.11 |
| 2021-02-08 | 3.91 | 3.93 | 3.83 | 3.86 | -0.08 | -2.03 | 601,864 | 23,261 | 2.54 | 3.63 |
| 2021-02-05 | 3.77 | 3.97 | 3.74 | 3.94 | 0.17 | 4.51 | 1,143,054 | 44,401 | 6.10 | 6.90 |
| 2021-02-04 | 3.73 | 3.83 | 3.71 | 3.77 | 0.05 | 1.34 | 513,365 | 19,411 | 3.23 | 3.10 |
| 2021-02-03 | 3.73 | 3.77 | 3.70 | 3.72 | -0.02 | -0.53 | 291,210 | 10,861 | 1.87 | 1.76 |
| 2021-02-02 | 3.76 | 3.78 | 3.73 | 3.74 | -0.03 | -0.80 | 243,979 | 9,139 | 1.33 | 1.47 |
| 2021-02-01 | 3.77 | 3.79 | 3.72 | 3.77 | -0.01 | -0.26 | 330,733 | 12,403 | 1.85 | 2.00 |
| 2021-01-29 | 3.80 | 3.82 | 3.76 | 3.78 | 0.00 | 0.00 | 300,985 | 11,397 | 1.59 | 1.82 |
| 2021-01-28 | 3.81 | 3.82 | 3.78 | 3.78 | -0.06 | -1.56 | 309,992 | 11,768 | 1.04 | 1.87 |
| 2021-01-27 | 3.80 | 3.87 | 3.79 | 3.84 | 0.03 | 0.79 | 368,225 | 14,138 | 2.10 | 2.22 |
| 2021-01-26 | 3.83 | 3.88 | 3.79 | 3.81 | -0.04 | -1.04 | 370,174 | 14,182 | 2.34 | 2.23 |
| 2021-01-25 | 3.82 | 3.85 | 3.77 | 3.85 | 0.03 | 0.79 | 378,665 | 14,438 | 2.09 | 2.29 |
| 2021-01-22 | 3.88 | 3.88 | 3.81 | 3.82 | -0.07 | -1.80 | 458,856 | 17,586 | 1.80 | 2.77 |
| 2021-01-21 | 3.90 | 3.94 | 3.86 | 3.89 | -0.01 | -0.26 | 560,305 | 21,851 | 2.05 | 3.38 |
| 2021-01-20 | 3.96 | 4.00 | 3.88 | 3.90 | -0.07 | -1.76 | 633,135 | 24,822 | 3.02 | 3.82 |
| 2021-01-19 | 3.95 | 4.03 | 3.90 | 3.97 | 0.00 | 0.00 | 813,961 | 32,230 | 3.27 | 4.91 |
| 2021-01-18 | 3.91 | 4.01 | 3.90 | 3.97 | 0.02 | 0.51 | 844,240 | 33,396 | 2.78 | 5.10 |
| 2021-01-15 | 3.88 | 4.06 | 3.87 | 3.95 | 0.11 | 2.86 | 1,421,318 | 56,409 | 4.95 | 8.58 |
| 2021-01-14 | 3.82 | 3.91 | 3.80 | 3.84 | 0.01 | 0.26 | 592,110 | 22,813 | 2.87 | 3.57 |
| 2021-01-13 | 3.89 | 3.89 | 3.81 | 3.83 | -0.08 | -2.05 | 728,394 | 27,970 | 2.05 | 4.40 |
| 2021-01-12 | 3.77 | 3.97 | 3.76 | 3.91 | 0.13 | 3.44 | 1,023,585 | 39,423 | 5.56 | 6.18 |
| 2021-01-11 | 3.82 | 3.88 | 3.78 | 3.78 | -0.06 | -1.56 | 767,615 | 29,369 | 2.60 | 4.63 |
| 2021-01-08 | 3.80 | 3.89 | 3.76 | 3.84 | 0.01 | 0.26 | 800,500 | 30,674 | 3.39 | 4.83 |
| 2021-01-07 | 3.97 | 3.99 | 3.81 | 3.83 | -0.11 | -2.79 | 1,333,019 | 51,624 | 4.57 | 8.05 |
| 2021-01-06 | 4.00 | 4.05 | 3.91 | 3.94 | -0.12 | -2.96 | 1,634,306 | 64,790 | 3.45 | 9.87 |
| 2021-01-05 | 4.14 | 4.21 | 3.99 | 4.06 | -0.20 | -4.69 | 2,627,802 | 107,112 | 5.16 | 15.86 |
| 2021-01-04 | 4.50 | 4.57 | 4.13 | 4.26 | -0.20 | -4.48 | 3,767,869 | 161,301 | 9.87 | 22.74 |
