工商银行(601398) 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(%) |
| 2022-08-08 | 4.39 | 4.39 | 4.34 | 4.35 | -0.04 | -0.91 | 1,294,709 | 56,403 | 1.14 | 0.05 |
| 2022-08-05 | 4.38 | 4.40 | 4.36 | 4.39 | 0.02 | 0.46 | 1,226,915 | 53,733 | 0.92 | 0.05 |
| 2022-08-04 | 4.34 | 4.38 | 4.32 | 4.37 | 0.05 | 1.16 | 1,858,632 | 80,909 | 1.39 | 0.07 |
| 2022-08-03 | 4.34 | 4.36 | 4.32 | 4.32 | -0.03 | -0.69 | 1,415,815 | 61,419 | 0.92 | 0.05 |
| 2022-08-02 | 4.36 | 4.37 | 4.33 | 4.35 | -0.02 | -0.46 | 1,803,067 | 78,295 | 0.92 | 0.07 |
| 2022-08-01 | 4.37 | 4.40 | 4.36 | 4.37 | -0.01 | -0.23 | 1,336,474 | 58,533 | 0.91 | 0.05 |
| 2022-07-29 | 4.40 | 4.42 | 4.37 | 4.38 | -0.01 | -0.23 | 1,433,018 | 62,958 | 1.14 | 0.05 |
| 2022-07-28 | 4.39 | 4.42 | 4.39 | 4.39 | 0.00 | 0.00 | 1,198,584 | 52,701 | 0.68 | 0.04 |
| 2022-07-27 | 4.42 | 4.43 | 4.39 | 4.39 | -0.03 | -0.68 | 1,259,741 | 55,399 | 0.91 | 0.05 |
| 2022-07-26 | 4.44 | 4.45 | 4.42 | 4.42 | -0.02 | -0.45 | 1,382,246 | 61,232 | 0.68 | 0.05 |
| 2022-07-25 | 4.41 | 4.44 | 4.40 | 4.44 | 0.03 | 0.68 | 1,315,204 | 58,204 | 0.91 | 0.05 |
| 2022-07-22 | 4.39 | 4.43 | 4.39 | 4.41 | 0.02 | 0.46 | 1,438,737 | 63,461 | 0.91 | 0.05 |
| 2022-07-21 | 4.45 | 4.45 | 4.39 | 4.39 | -0.05 | -1.13 | 1,486,550 | 65,600 | 1.35 | 0.06 |
| 2022-07-20 | 4.40 | 4.45 | 4.39 | 4.44 | 0.05 | 1.14 | 1,629,580 | 72,183 | 1.37 | 0.06 |
| 2022-07-19 | 4.36 | 4.41 | 4.35 | 4.39 | 0.02 | 0.46 | 1,747,359 | 76,649 | 1.37 | 0.06 |
| 2022-07-18 | 4.34 | 4.37 | 4.34 | 4.37 | 0.04 | 0.92 | 1,770,540 | 77,159 | 0.69 | 0.07 |
| 2022-07-15 | 4.36 | 4.38 | 4.33 | 4.33 | -0.04 | -0.92 | 2,188,863 | 95,317 | 1.14 | 0.08 |
| 2022-07-14 | 4.42 | 4.42 | 4.32 | 4.37 | -0.05 | -1.13 | 3,430,233 | 149,367 | 2.26 | 0.13 |
| 2022-07-13 | 4.51 | 4.51 | 4.41 | 4.42 | -0.09 | -2.00 | 3,393,612 | 150,931 | 2.22 | 0.13 |
| 2022-07-12 | 4.52 | 4.53 | 4.50 | 4.51 | 0.01 | 0.22 | 3,134,478 | 141,537 | 0.67 | 0.12 |
| 2022-07-11 | 4.77 | 4.80 | 4.75 | 4.79 | 0.02 | 0.42 | 3,319,089 | 158,855 | 1.05 | 0.12 |
| 2022-07-08 | 4.77 | 4.78 | 4.74 | 4.77 | 0.01 | 0.21 | 1,620,289 | 77,103 | 0.84 | 0.06 |
| 2022-07-07 | 4.78 | 4.79 | 4.76 | 4.76 | -0.02 | -0.42 | 1,616,039 | 77,136 | 0.63 | 0.06 |
| 2022-07-06 | 4.80 | 4.81 | 4.76 | 4.78 | -0.02 | -0.42 | 1,768,551 | 84,442 | 1.04 | 0.07 |
| 2022-07-05 | 4.78 | 4.81 | 4.77 | 4.80 | 0.03 | 0.63 | 2,036,720 | 97,577 | 0.84 | 0.08 |
| 2022-07-04 | 4.77 | 4.79 | 4.75 | 4.77 | 0.00 | 0.00 | 1,306,121 | 62,282 | 0.84 | 0.05 |
| 2022-07-01 | 4.77 | 4.78 | 4.74 | 4.77 | 0.00 | 0.00 | 1,349,358 | 64,235 | 0.84 | 0.05 |
进入关怀模式
