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(%) |
| 2020-09-25 | 3.80 | 3.82 | 3.77 | 3.79 | 0.00 | 0.00 | 114,759 | 4,353 | 1.32 | 0.69 |
| 2020-09-24 | 3.84 | 3.84 | 3.79 | 3.79 | -0.06 | -1.56 | 210,738 | 8,032 | 1.30 | 1.27 |
| 2020-09-23 | 3.84 | 3.87 | 3.82 | 3.85 | 0.02 | 0.52 | 182,220 | 7,004 | 1.31 | 1.10 |
| 2020-09-22 | 3.84 | 3.92 | 3.82 | 3.83 | -0.02 | -0.52 | 260,159 | 10,021 | 2.60 | 1.57 |
| 2020-09-21 | 3.94 | 3.94 | 3.84 | 3.85 | -0.09 | -2.28 | 311,629 | 12,079 | 2.54 | 1.88 |
| 2020-09-18 | 3.83 | 3.94 | 3.83 | 3.94 | 0.10 | 2.60 | 385,156 | 14,999 | 2.86 | 2.33 |
| 2020-09-17 | 3.83 | 3.87 | 3.82 | 3.84 | 0.01 | 0.26 | 171,492 | 6,593 | 1.31 | 1.04 |
| 2020-09-16 | 3.81 | 3.87 | 3.79 | 3.83 | 0.02 | 0.52 | 236,421 | 9,076 | 2.10 | 1.43 |
| 2020-09-15 | 3.82 | 3.83 | 3.79 | 3.81 | -0.03 | -0.78 | 127,360 | 4,852 | 1.04 | 0.77 |
| 2020-09-14 | 3.81 | 3.84 | 3.79 | 3.84 | 0.04 | 1.05 | 218,578 | 8,331 | 1.32 | 1.32 |
| 2020-09-11 | 3.84 | 3.84 | 3.78 | 3.80 | -0.04 | -1.04 | 247,846 | 9,429 | 1.56 | 1.50 |
| 2020-09-10 | 3.95 | 3.96 | 3.82 | 3.84 | -0.09 | -2.29 | 377,809 | 14,680 | 3.56 | 2.28 |
| 2020-09-09 | 3.88 | 3.96 | 3.87 | 3.93 | 0.02 | 0.51 | 483,316 | 18,950 | 2.30 | 2.92 |
| 2020-09-08 | 3.84 | 3.91 | 3.83 | 3.91 | 0.08 | 2.09 | 358,532 | 13,906 | 2.09 | 2.16 |
| 2020-09-07 | 3.82 | 3.87 | 3.80 | 3.83 | 0.01 | 0.26 | 184,364 | 7,088 | 1.83 | 1.11 |
| 2020-09-04 | 3.80 | 3.83 | 3.79 | 3.82 | -0.02 | -0.52 | 127,886 | 4,875 | 1.04 | 0.77 |
| 2020-09-03 | 3.83 | 3.86 | 3.82 | 3.84 | 0.02 | 0.52 | 186,424 | 7,156 | 1.05 | 1.13 |
| 2020-09-02 | 3.85 | 3.86 | 3.80 | 3.82 | -0.03 | -0.78 | 161,415 | 6,187 | 1.56 | 0.97 |
| 2020-09-01 | 3.80 | 3.88 | 3.80 | 3.85 | 0.03 | 0.79 | 232,148 | 8,921 | 2.09 | 1.40 |
| 2020-08-31 | 3.80 | 3.91 | 3.80 | 3.82 | 0.03 | 0.79 | 388,384 | 14,975 | 2.90 | 2.34 |
| 2020-08-28 | 3.74 | 3.80 | 3.72 | 3.79 | 0.05 | 1.34 | 184,566 | 6,967 | 2.14 | 1.11 |
| 2020-08-27 | 3.72 | 3.75 | 3.72 | 3.74 | 0.01 | 0.27 | 87,228 | 3,258 | 0.80 | 0.53 |
| 2020-08-26 | 3.78 | 3.78 | 3.72 | 3.73 | -0.05 | -1.32 | 165,878 | 6,215 | 1.59 | 1.00 |
| 2020-08-25 | 3.80 | 3.81 | 3.78 | 3.78 | -0.02 | -0.53 | 116,633 | 4,422 | 0.79 | 0.70 |
| 2020-08-24 | 3.81 | 3.81 | 3.78 | 3.80 | 0.00 | 0.00 | 129,646 | 4,922 | 0.79 | 0.78 |
| 2020-08-21 | 3.80 | 3.82 | 3.78 | 3.80 | 0.00 | 0.00 | 161,832 | 6,149 | 1.05 | 0.98 |
| 2020-08-20 | 3.84 | 3.84 | 3.78 | 3.80 | -0.04 | -1.04 | 221,337 | 8,411 | 1.56 | 1.34 |
| 2020-08-19 | 3.87 | 3.89 | 3.84 | 3.84 | -0.02 | -0.52 | 262,866 | 10,151 | 1.30 | 1.59 |
| 2020-08-18 | 3.92 | 3.92 | 3.85 | 3.86 | -0.07 | -1.78 | 465,110 | 18,038 | 1.78 | 2.81 |
| 2020-08-17 | 3.79 | 3.98 | 3.78 | 3.93 | 0.15 | 3.97 | 818,502 | 31,909 | 5.29 | 4.94 |
| 2020-08-14 | 3.75 | 3.79 | 3.74 | 3.78 | 0.03 | 0.80 | 233,097 | 8,780 | 1.33 | 1.41 |
| 2020-08-13 | 3.75 | 3.77 | 3.74 | 3.75 | 0.00 | 0.00 | 169,916 | 6,379 | 0.80 | 1.03 |
| 2020-08-12 | 3.75 | 3.77 | 3.71 | 3.75 | 0.01 | 0.27 | 228,521 | 8,533 | 1.60 | 1.38 |
| 2020-08-11 | 3.75 | 3.83 | 3.74 | 3.74 | -0.01 | -0.27 | 308,434 | 11,704 | 2.40 | 1.86 |
| 2020-08-10 | 3.73 | 3.77 | 3.71 | 3.75 | 0.02 | 0.54 | 160,704 | 6,024 | 1.61 | 0.97 |
| 2020-08-07 | 3.76 | 3.78 | 3.72 | 3.73 | -0.05 | -1.32 | 196,077 | 7,336 | 1.59 | 1.18 |
| 2020-08-06 | 3.77 | 3.80 | 3.73 | 3.78 | 0.00 | 0.00 | 188,539 | 7,098 | 1.85 | 1.14 |
| 2020-08-05 | 3.79 | 3.79 | 3.73 | 3.78 | -0.04 | -1.05 | 288,114 | 10,828 | 1.57 | 1.74 |
| 2020-08-04 | 3.73 | 3.85 | 3.71 | 3.82 | 0.09 | 2.41 | 532,967 | 20,226 | 3.75 | 3.22 |
| 2020-08-03 | 3.70 | 3.73 | 3.69 | 3.73 | 0.05 | 1.36 | 268,765 | 9,973 | 1.09 | 1.62 |
| 2020-07-31 | 3.66 | 3.72 | 3.65 | 3.68 | 0.01 | 0.27 | 211,160 | 7,776 | 1.91 | 1.27 |
| 2020-07-30 | 3.71 | 3.71 | 3.66 | 3.67 | -0.04 | -1.08 | 163,526 | 6,017 | 1.35 | 0.99 |
| 2020-07-29 | 3.65 | 3.71 | 3.63 | 3.71 | 0.05 | 1.37 | 199,459 | 7,351 | 2.19 | 1.20 |
| 2020-07-28 | 3.66 | 3.68 | 3.64 | 3.66 | 0.02 | 0.55 | 114,334 | 4,182 | 1.10 | 0.69 |
| 2020-07-27 | 3.66 | 3.67 | 3.63 | 3.64 | 0.00 | 0.00 | 128,642 | 4,688 | 1.10 | 0.78 |
| 2020-07-24 | 3.73 | 3.75 | 3.63 | 3.64 | -0.09 | -2.41 | 286,487 | 10,574 | 3.22 | 1.73 |
| 2020-07-23 | 3.80 | 3.80 | 3.71 | 3.73 | -0.08 | -2.10 | 282,680 | 10,599 | 2.36 | 1.71 |
| 2020-07-22 | 3.80 | 3.87 | 3.78 | 3.81 | 0.00 | 0.00 | 318,451 | 12,193 | 2.36 | 1.92 |
| 2020-07-21 | 3.80 | 3.83 | 3.78 | 3.81 | -0.01 | -0.26 | 234,498 | 8,906 | 1.31 | 1.42 |
| 2020-07-20 | 3.73 | 3.83 | 3.71 | 3.82 | 0.11 | 2.97 | 373,125 | 14,118 | 3.23 | 2.25 |
| 2020-07-17 | 3.78 | 3.81 | 3.69 | 3.71 | -0.05 | -1.33 | 346,457 | 12,954 | 3.19 | 2.09 |
| 2020-07-16 | 3.78 | 3.85 | 3.75 | 3.76 | -0.01 | -0.27 | 446,519 | 16,999 | 2.65 | 2.70 |
| 2020-07-15 | 3.90 | 3.91 | 3.77 | 3.77 | -0.10 | -2.58 | 446,026 | 17,071 | 3.62 | 2.69 |
| 2020-07-14 | 3.94 | 3.94 | 3.84 | 3.87 | -0.07 | -1.78 | 491,472 | 19,098 | 2.54 | 2.97 |
| 2020-07-13 | 3.87 | 3.98 | 3.87 | 3.94 | 0.03 | 0.77 | 517,461 | 20,297 | 2.81 | 3.12 |
| 2020-07-10 | 4.04 | 4.06 | 3.89 | 3.91 | -0.19 | -4.63 | 808,104 | 32,151 | 4.15 | 4.88 |
| 2020-07-09 | 4.07 | 4.14 | 4.02 | 4.10 | -0.01 | -0.24 | 934,335 | 38,179 | 2.92 | 5.64 |
| 2020-07-08 | 3.95 | 4.16 | 3.92 | 4.11 | 0.07 | 1.73 | 1,128,137 | 45,843 | 5.94 | 6.81 |
| 2020-07-07 | 4.23 | 4.29 | 4.02 | 4.04 | 0.02 | 0.50 | 1,905,081 | 78,920 | 6.72 | 11.50 |
| 2020-07-06 | 3.71 | 4.02 | 3.71 | 4.02 | 0.37 | 10.14 | 1,452,412 | 56,375 | 8.49 | 8.77 |
| 2020-07-03 | 3.55 | 3.67 | 3.54 | 3.65 | 0.11 | 3.11 | 767,224 | 27,693 | 3.67 | 4.63 |
| 2020-07-02 | 3.45 | 3.57 | 3.44 | 3.54 | 0.09 | 2.61 | 608,050 | 21,367 | 3.77 | 3.67 |
| 2020-07-01 | 3.44 | 3.47 | 3.40 | 3.45 | 0.01 | 0.29 | 260,132 | 8,936 | 2.03 | 1.57 |
