民生银行(600016) 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(%) |
| 2021-03-08 | 5.23 | 5.27 | 5.19 | 5.20 | -0.03 | -0.57 | 1,312,647 | 68,600 | 1.53 | 0.37 |
| 2021-03-05 | 5.22 | 5.24 | 5.18 | 5.23 | 0.01 | 0.19 | 974,168 | 50,764 | 1.15 | 0.27 |
| 2021-03-04 | 5.20 | 5.25 | 5.20 | 5.22 | 0.00 | 0.00 | 1,176,590 | 61,463 | 0.96 | 0.33 |
| 2021-03-03 | 5.15 | 5.24 | 5.14 | 5.22 | 0.08 | 1.56 | 1,167,082 | 60,713 | 1.95 | 0.33 |
| 2021-03-02 | 5.18 | 5.19 | 5.13 | 5.14 | -0.03 | -0.58 | 834,274 | 43,051 | 1.16 | 0.24 |
| 2021-03-01 | 5.20 | 5.21 | 5.17 | 5.17 | -0.01 | -0.19 | 712,442 | 36,913 | 0.77 | 0.20 |
| 2021-02-26 | 5.22 | 5.26 | 5.18 | 5.18 | -0.07 | -1.33 | 1,390,490 | 72,517 | 1.52 | 0.39 |
| 2021-02-25 | 5.21 | 5.27 | 5.20 | 5.25 | 0.06 | 1.16 | 1,382,261 | 72,361 | 1.35 | 0.39 |
| 2021-02-24 | 5.25 | 5.27 | 5.18 | 5.19 | -0.04 | -0.76 | 1,309,732 | 68,433 | 1.72 | 0.37 |
| 2021-02-23 | 5.25 | 5.30 | 5.23 | 5.23 | -0.02 | -0.38 | 1,211,653 | 63,769 | 1.33 | 0.34 |
| 2021-02-22 | 5.25 | 5.32 | 5.23 | 5.25 | 0.00 | 0.00 | 2,298,924 | 121,205 | 1.71 | 0.65 |
| 2021-02-19 | 5.23 | 5.29 | 5.21 | 5.25 | 0.02 | 0.38 | 1,370,979 | 72,090 | 1.53 | 0.39 |
| 2021-02-18 | 5.21 | 5.28 | 5.21 | 5.23 | 0.07 | 1.36 | 1,678,242 | 87,912 | 1.36 | 0.47 |
| 2021-02-10 | 5.13 | 5.20 | 5.13 | 5.16 | 0.02 | 0.39 | 972,118 | 50,202 | 1.36 | 0.27 |
| 2021-02-09 | 5.16 | 5.16 | 5.11 | 5.14 | -0.02 | -0.39 | 749,500 | 38,458 | 0.97 | 0.21 |
| 2021-02-08 | 5.18 | 5.19 | 5.14 | 5.16 | -0.01 | -0.19 | 1,097,077 | 56,682 | 0.97 | 0.31 |
| 2021-02-05 | 5.08 | 5.19 | 5.06 | 5.17 | 0.09 | 1.77 | 1,870,583 | 96,239 | 2.56 | 0.53 |
| 2021-02-04 | 5.08 | 5.12 | 5.06 | 5.08 | -0.01 | -0.20 | 892,669 | 45,346 | 1.18 | 0.25 |
| 2021-02-03 | 5.10 | 5.12 | 5.07 | 5.09 | -0.01 | -0.20 | 786,838 | 40,073 | 0.98 | 0.22 |
| 2021-02-02 | 5.14 | 5.16 | 5.09 | 5.10 | -0.04 | -0.78 | 807,893 | 41,358 | 1.36 | 0.23 |
| 2021-02-01 | 5.11 | 5.16 | 5.08 | 5.14 | 0.03 | 0.59 | 988,192 | 50,537 | 1.57 | 0.28 |
| 2021-01-29 | 5.12 | 5.14 | 5.09 | 5.11 | -0.01 | -0.20 | 785,034 | 40,116 | 0.98 | 0.22 |
| 2021-01-28 | 5.13 | 5.14 | 5.08 | 5.12 | -0.02 | -0.39 | 1,163,303 | 59,385 | 1.17 | 0.33 |
| 2021-01-27 | 5.15 | 5.19 | 5.13 | 5.14 | 0.01 | 0.19 | 784,751 | 40,466 | 1.17 | 0.22 |
| 2021-01-26 | 5.13 | 5.17 | 5.12 | 5.13 | 0.00 | 0.00 | 744,597 | 38,302 | 0.97 | 0.21 |
| 2021-01-25 | 5.15 | 5.15 | 5.12 | 5.13 | -0.01 | -0.19 | 846,190 | 43,423 | 0.58 | 0.24 |
| 2021-01-22 | 5.21 | 5.22 | 5.14 | 5.14 | -0.07 | -1.34 | 1,124,192 | 58,056 | 1.54 | 0.32 |
| 2021-01-21 | 5.22 | 5.25 | 5.20 | 5.21 | -0.01 | -0.19 | 815,551 | 42,592 | 0.96 | 0.23 |
| 2021-01-20 | 5.26 | 5.29 | 5.21 | 5.22 | -0.05 | -0.95 | 1,019,892 | 53,460 | 1.52 | 0.29 |
| 2021-01-19 | 5.25 | 5.29 | 5.21 | 5.27 | 0.04 | 0.76 | 1,156,390 | 60,767 | 1.53 | 0.33 |
| 2021-01-18 | 5.24 | 5.27 | 5.21 | 5.23 | -0.01 | -0.19 | 1,202,766 | 63,014 | 1.15 | 0.34 |
| 2021-01-15 | 5.21 | 5.35 | 5.21 | 5.24 | 0.05 | 0.96 | 2,045,439 | 107,999 | 2.70 | 0.58 |
| 2021-01-14 | 5.18 | 5.23 | 5.16 | 5.19 | 0.00 | 0.00 | 1,018,941 | 52,953 | 1.35 | 0.29 |
| 2021-01-13 | 5.19 | 5.20 | 5.15 | 5.19 | 0.00 | 0.00 | 952,482 | 49,282 | 0.96 | 0.27 |
| 2021-01-12 | 5.16 | 5.19 | 5.13 | 5.19 | 0.04 | 0.78 | 892,834 | 45,971 | 1.17 | 0.25 |
| 2021-01-11 | 5.21 | 5.23 | 5.15 | 5.15 | -0.06 | -1.15 | 1,147,805 | 59,538 | 1.54 | 0.32 |
| 2021-01-08 | 5.20 | 5.24 | 5.18 | 5.21 | 0.01 | 0.19 | 988,867 | 51,486 | 1.15 | 0.28 |
| 2021-01-07 | 5.21 | 5.22 | 5.15 | 5.20 | 0.01 | 0.19 | 891,786 | 46,214 | 1.35 | 0.25 |
| 2021-01-06 | 5.16 | 5.21 | 5.16 | 5.19 | 0.02 | 0.39 | 701,550 | 36,375 | 0.97 | 0.20 |
| 2021-01-05 | 5.19 | 5.20 | 5.15 | 5.17 | -0.03 | -0.58 | 830,850 | 42,952 | 0.96 | 0.23 |
| 2021-01-04 | 5.21 | 5.22 | 5.16 | 5.20 | 0.00 | 0.00 | 862,805 | 44,777 | 1.15 | 0.24 |
