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(%) |
| 2021-11-26 | 4.63 | 4.64 | 4.61 | 4.61 | -0.02 | -0.43 | 978,877 | 45,191 | 0.65 | 0.04 |
| 2021-11-25 | 4.64 | 4.64 | 4.63 | 4.63 | -0.01 | -0.22 | 596,924 | 27,662 | 0.22 | 0.02 |
| 2021-11-24 | 4.63 | 4.64 | 4.62 | 4.64 | 0.01 | 0.22 | 699,612 | 32,406 | 0.43 | 0.03 |
| 2021-11-23 | 4.63 | 4.65 | 4.62 | 4.63 | 0.00 | 0.00 | 878,260 | 40,696 | 0.65 | 0.03 |
| 2021-11-22 | 4.65 | 4.66 | 4.63 | 4.63 | -0.03 | -0.64 | 1,205,829 | 55,917 | 0.64 | 0.04 |
| 2021-11-19 | 4.64 | 4.67 | 4.63 | 4.66 | 0.02 | 0.43 | 1,005,573 | 46,743 | 0.86 | 0.04 |
| 2021-11-18 | 4.64 | 4.65 | 4.63 | 4.64 | -0.01 | -0.22 | 764,674 | 35,471 | 0.43 | 0.03 |
| 2021-11-17 | 4.64 | 4.66 | 4.64 | 4.65 | 0.00 | 0.00 | 912,333 | 42,399 | 0.43 | 0.03 |
| 2021-11-16 | 4.66 | 4.68 | 4.64 | 4.65 | -0.02 | -0.43 | 962,815 | 44,827 | 0.86 | 0.04 |
| 2021-11-15 | 4.65 | 4.68 | 4.64 | 4.67 | 0.02 | 0.43 | 900,470 | 41,980 | 0.86 | 0.03 |
| 2021-11-12 | 4.66 | 4.66 | 4.63 | 4.65 | -0.01 | -0.21 | 1,016,838 | 47,233 | 0.64 | 0.04 |
| 2021-11-11 | 4.62 | 4.66 | 4.61 | 4.66 | 0.04 | 0.87 | 1,131,059 | 52,509 | 1.08 | 0.04 |
| 2021-11-10 | 4.64 | 4.64 | 4.61 | 4.62 | -0.02 | -0.43 | 1,250,475 | 57,740 | 0.65 | 0.05 |
| 2021-11-09 | 4.64 | 4.65 | 4.63 | 4.64 | 0.01 | 0.22 | 866,896 | 40,217 | 0.43 | 0.03 |
| 2021-11-08 | 4.65 | 4.66 | 4.63 | 4.63 | -0.03 | -0.64 | 1,473,507 | 68,405 | 0.64 | 0.05 |
| 2021-11-05 | 4.64 | 4.67 | 4.63 | 4.66 | 0.01 | 0.22 | 1,113,017 | 51,775 | 0.86 | 0.04 |
| 2021-11-04 | 4.64 | 4.65 | 4.63 | 4.65 | 0.01 | 0.22 | 1,001,581 | 46,480 | 0.43 | 0.04 |
| 2021-11-03 | 4.67 | 4.67 | 4.63 | 4.64 | -0.01 | -0.22 | 1,460,298 | 67,804 | 0.86 | 0.05 |
| 2021-11-02 | 4.73 | 4.73 | 4.64 | 4.65 | -0.08 | -1.69 | 2,115,693 | 98,984 | 1.90 | 0.08 |
| 2021-11-01 | 4.68 | 4.73 | 4.67 | 4.73 | 0.06 | 1.28 | 1,876,235 | 88,171 | 1.28 | 0.07 |
| 2021-10-29 | 4.67 | 4.69 | 4.66 | 4.67 | 0.00 | 0.00 | 1,149,808 | 53,766 | 0.64 | 0.04 |
| 2021-10-28 | 4.68 | 4.70 | 4.67 | 4.67 | -0.03 | -0.64 | 783,008 | 36,651 | 0.64 | 0.03 |
| 2021-10-27 | 4.70 | 4.71 | 4.65 | 4.70 | 0.00 | 0.00 | 1,257,712 | 58,843 | 1.28 | 0.05 |
| 2021-10-26 | 4.72 | 4.74 | 4.69 | 4.70 | -0.02 | -0.42 | 1,187,350 | 55,910 | 1.06 | 0.04 |
| 2021-10-25 | 4.71 | 4.73 | 4.69 | 4.72 | -0.01 | -0.21 | 1,033,424 | 48,669 | 0.85 | 0.04 |
| 2021-10-22 | 4.74 | 4.76 | 4.71 | 4.73 | -0.01 | -0.21 | 931,086 | 44,014 | 1.05 | 0.03 |
| 2021-10-21 | 4.70 | 4.74 | 4.69 | 4.74 | 0.04 | 0.85 | 1,351,316 | 63,782 | 1.06 | 0.05 |
| 2021-10-20 | 4.73 | 4.73 | 4.68 | 4.70 | -0.02 | -0.42 | 1,074,596 | 50,495 | 1.06 | 0.04 |
| 2021-10-19 | 4.72 | 4.74 | 4.71 | 4.72 | -0.01 | -0.21 | 1,058,826 | 49,976 | 0.63 | 0.04 |
| 2021-10-18 | 4.75 | 4.77 | 4.71 | 4.73 | -0.02 | -0.42 | 1,173,696 | 55,533 | 1.26 | 0.04 |
| 2021-10-15 | 4.72 | 4.75 | 4.71 | 4.75 | 0.04 | 0.85 | 1,255,589 | 59,436 | 0.85 | 0.05 |
| 2021-10-14 | 4.72 | 4.73 | 4.71 | 4.71 | -0.01 | -0.21 | 719,637 | 33,958 | 0.42 | 0.03 |
| 2021-10-13 | 4.74 | 4.75 | 4.71 | 4.72 | -0.03 | -0.63 | 1,123,057 | 53,055 | 0.84 | 0.04 |
| 2021-10-12 | 4.74 | 4.76 | 4.71 | 4.75 | 0.01 | 0.21 | 1,449,306 | 68,690 | 1.05 | 0.05 |
| 2021-10-11 | 4.72 | 4.77 | 4.71 | 4.74 | 0.03 | 0.64 | 1,818,625 | 86,320 | 1.27 | 0.07 |
| 2021-10-08 | 4.66 | 4.73 | 4.65 | 4.71 | 0.05 | 1.07 | 1,859,946 | 87,249 | 1.72 | 0.07 |
