兴业银行(601166) 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(%) |
2021-02-23 | 25.81 | 26.89 | 25.81 | 26.41 | 0.60 | 2.32 | 1,193,116 | 315,255 | 4.18 | 0.61 |
2021-02-22 | 26.50 | 26.60 | 25.58 | 25.81 | -0.94 | -3.51 | 1,574,477 | 409,288 | 3.81 | 0.80 |
2021-02-19 | 27.60 | 27.99 | 26.53 | 26.75 | -0.98 | -3.53 | 1,198,817 | 325,119 | 5.27 | 0.61 |
2021-02-18 | 26.90 | 28.07 | 26.90 | 27.73 | 1.09 | 4.09 | 1,419,728 | 390,091 | 4.39 | 0.72 |
2021-02-10 | 26.94 | 27.55 | 25.67 | 26.64 | -0.17 | -0.63 | 1,439,326 | 381,505 | 7.01 | 0.73 |
2021-02-09 | 26.67 | 27.00 | 26.01 | 26.81 | 0.06 | 0.22 | 1,197,791 | 316,672 | 3.70 | 0.61 |
2021-02-08 | 25.70 | 27.05 | 25.34 | 26.75 | 0.99 | 3.84 | 1,537,818 | 406,395 | 6.64 | 0.78 |
2021-02-05 | 25.03 | 25.93 | 24.80 | 25.76 | 0.99 | 4.00 | 1,394,889 | 355,968 | 4.56 | 0.71 |
2021-02-04 | 24.45 | 25.32 | 24.34 | 24.77 | 0.08 | 0.32 | 1,192,747 | 296,314 | 3.97 | 0.61 |
2021-02-03 | 23.62 | 24.99 | 23.41 | 24.69 | 1.10 | 4.66 | 1,541,764 | 376,567 | 6.70 | 0.79 |
2021-02-02 | 23.88 | 24.28 | 23.35 | 23.59 | -0.48 | -1.99 | 1,244,745 | 295,614 | 3.86 | 0.63 |
2021-02-01 | 22.98 | 24.30 | 22.72 | 24.07 | 0.97 | 4.20 | 1,273,320 | 301,725 | 6.84 | 0.65 |
2021-01-29 | 23.50 | 23.70 | 22.79 | 23.10 | -0.10 | -0.43 | 1,038,814 | 241,730 | 3.92 | 0.53 |
2021-01-28 | 23.12 | 23.36 | 22.59 | 23.20 | -0.25 | -1.07 | 1,115,353 | 256,209 | 3.28 | 0.57 |
2021-01-27 | 22.99 | 23.85 | 22.96 | 23.45 | 0.60 | 2.63 | 1,213,443 | 285,065 | 3.90 | 0.62 |
2021-01-26 | 22.96 | 23.27 | 22.72 | 22.85 | -0.06 | -0.26 | 843,215 | 194,190 | 2.40 | 0.43 |
2021-01-25 | 22.84 | 23.14 | 22.26 | 22.91 | -0.02 | -0.09 | 1,121,384 | 254,465 | 3.84 | 0.57 |
2021-01-22 | 23.33 | 23.33 | 22.41 | 22.93 | -0.48 | -2.05 | 1,481,975 | 337,357 | 3.93 | 0.76 |
2021-01-21 | 23.45 | 23.80 | 23.22 | 23.41 | 0.19 | 0.82 | 1,111,980 | 261,538 | 2.50 | 0.57 |
2021-01-20 | 23.88 | 24.23 | 23.08 | 23.22 | -0.66 | -2.76 | 1,321,459 | 311,473 | 4.82 | 0.67 |
2021-01-19 | 23.90 | 24.24 | 23.45 | 23.88 | -0.33 | -1.36 | 1,483,284 | 353,485 | 3.26 | 0.76 |
2021-01-18 | 22.70 | 24.38 | 22.61 | 24.21 | 1.50 | 6.61 | 2,886,877 | 682,213 | 7.79 | 1.47 |
2021-01-15 | 22.50 | 23.35 | 22.28 | 22.71 | 1.36 | 6.37 | 3,635,738 | 828,597 | 5.01 | 1.85 |
2021-01-14 | 21.15 | 21.69 | 21.13 | 21.35 | 0.25 | 1.18 | 1,512,567 | 324,078 | 2.65 | 0.77 |
2021-01-13 | 20.76 | 21.24 | 20.68 | 21.10 | 0.25 | 1.20 | 1,458,836 | 307,300 | 2.69 | 0.74 |
2021-01-12 | 20.67 | 20.93 | 20.45 | 20.85 | 0.34 | 1.66 | 1,306,929 | 271,311 | 2.34 | 0.67 |
2021-01-11 | 20.58 | 20.97 | 20.46 | 20.51 | 0.19 | 0.94 | 1,604,724 | 332,680 | 2.51 | 0.82 |
2021-01-08 | 20.28 | 20.49 | 19.98 | 20.32 | 0.22 | 1.09 | 1,233,989 | 249,945 | 2.54 | 0.63 |
2021-01-07 | 19.80 | 20.20 | 19.70 | 20.10 | 0.37 | 1.88 | 1,411,008 | 281,692 | 2.53 | 0.72 |
2021-01-06 | 18.87 | 19.73 | 18.85 | 19.73 | 0.87 | 4.61 | 1,742,790 | 336,606 | 4.67 | 0.89 |
2021-01-05 | 19.52 | 19.54 | 18.64 | 18.86 | -0.79 | -4.02 | 2,349,601 | 443,948 | 4.58 | 1.20 |
2021-01-04 | 20.30 | 20.30 | 19.56 | 19.65 | -1.22 | -5.85 | 2,426,799 | 478,466 | 3.55 | 1.24 |