网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

北京银行 (601169)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.31
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.78 52周最低:4.69

北京银行(601169) 历史交易数据

      下载数据
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(%)
2020-09-184.804.854.784.850.061.25537,79925,9511.460.29
2020-09-174.794.824.784.79-0.01-0.21329,09115,7810.830.18
2020-09-164.784.834.774.800.020.42496,72923,8291.260.27
2020-09-154.784.804.774.78-0.01-0.21307,79514,7190.630.17
2020-09-144.764.804.754.790.030.63450,76821,5181.050.25
2020-09-114.764.774.744.760.000.00475,85922,6140.630.26
2020-09-104.814.824.754.76-0.04-0.83509,01024,3371.460.28
2020-09-094.804.844.784.80-0.03-0.62469,40322,5681.240.26
2020-09-084.804.844.794.830.040.84450,95321,7251.040.25
2020-09-074.814.834.784.79-0.02-0.42376,46518,0891.040.21
2020-09-044.804.814.794.81-0.01-0.21361,81017,3600.410.20
2020-09-034.834.854.814.82-0.01-0.21325,80515,7250.830.18
2020-09-024.874.874.804.83-0.03-0.62503,38224,3141.440.28
2020-09-014.864.874.844.86-0.01-0.21443,23921,5030.620.24
2020-08-314.894.944.854.87-0.01-0.20794,94438,9621.840.44
2020-08-284.844.894.824.880.020.41675,96232,8541.440.37
2020-08-274.874.884.854.86-0.01-0.21291,89014,1930.620.16
2020-08-264.904.914.864.87-0.03-0.61423,52920,6551.020.23
2020-08-254.914.934.894.900.010.20313,45615,3670.820.17
2020-08-244.914.934.894.89-0.01-0.20448,72822,0060.820.25
2020-08-214.924.934.904.900.000.00387,29219,0300.610.21
2020-08-204.954.964.894.90-0.05-1.01466,13422,9191.410.26
2020-08-194.995.004.954.95-0.04-0.80577,52528,7451.000.32
2020-08-185.025.034.974.99-0.03-0.60740,95237,0381.200.41
2020-08-174.925.074.915.020.122.451,541,07977,1263.270.84
2020-08-144.864.914.854.900.040.82551,75726,9321.230.30
2020-08-134.874.894.854.860.000.00428,91620,8720.820.24
2020-08-124.864.874.834.860.010.21559,21227,1240.820.31
2020-08-114.874.934.854.85-0.02-0.41819,97640,1721.640.45
2020-08-104.834.884.824.870.030.62488,39223,7271.240.27
2020-08-074.884.894.824.84-0.04-0.82462,50722,4401.430.25
2020-08-064.874.904.854.880.010.21417,16120,2991.030.23
2020-08-054.924.924.844.87-0.06-1.22568,34527,6831.620.31
2020-08-044.874.954.844.930.061.231,035,02750,7842.260.57
2020-08-034.844.874.844.870.040.83572,70027,7820.620.31
2020-07-314.844.894.804.83-0.01-0.21544,15326,3351.860.30
2020-07-304.864.894.834.84-0.02-0.41473,26022,9661.230.26
2020-07-294.784.874.774.860.071.46492,60223,8182.090.27
2020-07-284.794.814.774.790.020.42298,82014,3090.840.16
2020-07-274.804.824.754.77-0.02-0.42396,07118,9211.460.22
2020-07-244.874.884.784.79-0.09-1.84716,75434,5962.050.39
2020-07-234.904.924.834.88-0.04-0.81719,50935,0681.830.39
2020-07-224.934.994.904.92-0.01-0.20830,08740,9961.830.45
2020-07-214.994.994.914.93-0.06-1.20732,88036,2031.600.40
2020-07-204.885.004.864.990.122.46989,07848,8402.870.54
2020-07-174.914.944.864.87-0.03-0.61719,34335,1251.630.39
2020-07-164.995.034.904.90-0.09-1.801,064,61652,9622.610.58
2020-07-155.085.114.994.99-0.09-1.771,163,06258,6162.360.64
2020-07-145.445.475.365.38-0.06-1.101,396,44775,4632.020.77
2020-07-135.385.485.385.440.040.741,329,49072,1391.850.73
2020-07-105.505.505.395.40-0.12-2.171,481,34080,5651.990.81
2020-07-095.525.535.455.52-0.02-0.361,683,19192,5361.440.92
2020-07-085.465.575.435.540.061.092,084,624114,7902.551.14
2020-07-075.695.745.425.48-0.13-2.324,335,784239,9015.702.38
2020-07-065.185.645.185.610.479.144,095,498222,0918.952.24
2020-07-035.095.175.075.140.061.181,407,49472,1141.970.77
2020-07-024.965.084.955.080.102.011,131,32556,7802.610.62
2020-07-014.905.004.894.980.081.63859,86442,4912.240.47
下载数据
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
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020