兴业银行（601166）历史交易数据_股票行情

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(%)
2019-09-23	17.54	17.55	17.34	17.48	-0.09	-0.51	398,808	69,440	1.20	0.21
2019-09-20	17.48	17.61	17.45	17.57	0.11	0.63	560,726	98,412	0.92	0.29
2019-09-19	17.45	17.53	17.36	17.46	0.02	0.11	437,385	76,283	0.97	0.23
2019-09-18	17.62	17.62	17.43	17.44	-0.12	-0.68	531,661	93,050	1.08	0.28
2019-09-17	17.82	17.83	17.46	17.56	-0.30	-1.68	515,403	90,946	2.07	0.27
2019-09-16	17.95	17.96	17.79	17.86	-0.03	-0.17	456,092	81,358	0.95	0.24
2019-09-12	17.93	17.94	17.77	17.89	0.08	0.45	601,763	107,443	0.95	0.32
2019-09-11	17.75	17.84	17.63	17.81	0.15	0.85	558,780	99,279	1.19	0.29
2019-09-10	17.80	17.85	17.58	17.66	-0.13	-0.73	728,741	128,563	1.52	0.38
2019-09-09	18.05	18.17	17.78	17.79	-0.18	-1.00	1,039,459	186,112	2.17	0.55
2019-09-06	17.95	18.00	17.82	17.97	0.12	0.67	607,981	108,998	1.01	0.32
2019-09-05	17.70	18.02	17.70	17.85	0.27	1.54	1,254,700	224,460	1.82	0.66
2019-09-04	17.23	17.61	17.23	17.58	0.34	1.97	967,947	169,355	2.20	0.51
2019-09-03	17.27	17.31	17.19	17.24	-0.02	-0.12	475,390	81,981	0.70	0.25
2019-09-02	17.20	17.34	17.14	17.26	0.09	0.52	763,503	131,892	1.16	0.40
2019-08-30	17.30	17.31	17.03	17.17	-0.01	-0.06	1,027,558	176,066	1.63	0.54
2019-08-29	17.37	17.37	17.06	17.18	-0.19	-1.09	1,020,625	175,250	1.78	0.54
2019-08-28	17.62	17.80	17.28	17.37	-0.90	-4.93	2,721,343	475,672	2.85	1.43
2019-08-27	18.20	18.34	18.12	18.27	0.17	0.94	754,676	137,709	1.22	0.40
2019-08-26	18.09	18.19	17.92	18.10	-0.30	-1.63	629,277	113,678	1.47	0.33
2019-08-23	18.22	18.44	18.14	18.40	0.23	1.27	893,045	163,638	1.65	0.47
2019-08-22	18.20	18.29	18.06	18.17	0.07	0.39	516,624	93,840	1.27	0.27
2019-08-21	18.10	18.24	18.03	18.10	-0.06	-0.33	520,337	94,500	1.16	0.27
2019-08-20	17.95	18.30	17.88	18.16	0.12	0.67	827,386	149,786	2.33	0.43
2019-08-19	17.75	18.06	17.46	18.04	0.11	0.61	1,443,737	255,395	3.35	0.76
2019-08-16	18.00	18.07	17.88	17.93	-0.12	-0.66	698,048	125,451	1.05	0.37
2019-08-15	17.80	18.05	17.72	18.05	-0.04	-0.22	898,550	160,552	1.82	0.47
2019-08-14	18.61	18.65	18.04	18.09	-0.29	-1.58	1,583,947	288,187	3.32	0.83
2019-08-13	18.70	18.77	18.25	18.38	-0.45	-2.39	724,077	133,678	2.76	0.38
2019-08-12	18.57	18.85	18.54	18.83	0.23	1.24	629,942	118,067	1.67	0.33
2019-08-09	18.71	18.86	18.53	18.60	-0.10	-0.53	652,591	122,058	1.76	0.34
2019-08-08	18.48	18.78	18.40	18.70	0.41	2.24	758,413	141,072	2.08	0.40
2019-08-07	18.30	18.47	18.19	18.29	0.09	0.49	641,271	117,428	1.54	0.34
2019-08-06	18.05	18.40	18.00	18.20	-0.16	-0.87	774,687	140,809	2.18	0.41
2019-08-05	18.67	18.68	18.30	18.36	-0.43	-2.29	875,815	162,001	2.02	0.46
2019-08-02	18.58	18.90	18.55	18.79	-0.07	-0.37	852,133	159,487	1.86	0.45
2019-08-01	19.07	19.14	18.82	18.86	-0.27	-1.41	729,681	138,242	1.67	0.38
2019-07-31	19.42	19.45	19.00	19.13	-0.37	-1.90	948,118	181,817	2.31	0.50
2019-07-30	19.22	19.72	19.18	19.50	0.31	1.62	869,752	169,730	2.81	0.46
2019-07-29	19.22	19.31	19.08	19.19	-0.03	-0.16	540,223	103,642	1.20	0.28
2019-07-26	19.21	19.31	19.18	19.22	-0.10	-0.52	763,065	146,833	0.67	0.40
2019-07-25	18.75	19.33	18.75	19.32	0.59	3.15	1,358,361	259,695	3.10	0.71
2019-07-24	18.60	18.85	18.58	18.73	0.22	1.19	934,290	175,216	1.46	0.49
2019-07-23	18.49	18.55	18.38	18.51	0.14	0.76	589,601	108,942	0.93	0.31
2019-07-22	18.42	18.54	18.30	18.37	-0.04	-0.22	664,548	122,603	1.30	0.35
2019-07-19	18.19	18.45	18.16	18.41	0.32	1.77	766,036	140,457	1.60	0.40
2019-07-18	18.13	18.16	17.98	18.09	0.03	0.17	449,049	81,174	1.00	0.24
2019-07-17	18.05	18.21	18.02	18.06	-0.11	-0.61	412,483	74,661	1.05	0.22
2019-07-16	18.28	18.38	18.14	18.17	-0.12	-0.66	447,699	81,597	1.31	0.24
2019-07-15	18.09	18.40	17.91	18.29	0.11	0.61	744,493	135,048	2.70	0.39
2019-07-12	17.84	18.24	17.81	18.18	0.39	2.19	749,873	135,607	2.42	0.39
2019-07-11	17.85	17.98	17.74	17.79	0.07	0.40	474,682	84,749	1.35	0.25
2019-07-10	17.93	17.95	17.64	17.72	-0.10	-0.56	401,144	71,334	1.74	0.21
2019-07-09	17.80	17.89	17.77	17.82	0.03	0.17	411,197	73,294	0.67	0.22
2019-07-08	18.15	18.17	17.79	17.79	-0.48	-2.63	721,690	129,118	2.08	0.38
2019-07-05	18.32	18.33	18.18	18.27	-0.02	-0.11	438,985	80,103	0.82	0.23
2019-07-04	18.36	18.46	18.21	18.29	-0.04	-0.22	558,383	102,486	1.36	0.29
2019-07-03	18.44	18.44	18.24	18.33	-0.12	-0.65	558,527	102,323	1.08	0.29
2019-07-02	18.60	18.60	18.31	18.45	-0.14	-0.75	872,087	160,718	1.56	0.46
2019-07-01	18.63	18.80	18.51	18.59	0.30	1.64	933,294	174,123	1.59	0.49

起始日期	上市日
截止日期	今日

兴业银行 (601166)

兴业银行(601166) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值