中国银行(601988) 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(%) |
| 2019-03-19 | 3.84 | 3.85 | 3.80 | 3.81 | -0.03 | -0.78 | 1,601,599 | 61,221 | 1.30 | 0.08 |
| 2019-03-18 | 3.79 | 3.84 | 3.77 | 3.84 | 0.05 | 1.32 | 2,130,221 | 81,025 | 1.85 | 0.10 |
| 2019-03-15 | 3.79 | 3.82 | 3.78 | 3.79 | 0.00 | 0.00 | 1,518,035 | 57,629 | 1.06 | 0.07 |
| 2019-03-14 | 3.80 | 3.83 | 3.77 | 3.79 | -0.01 | -0.26 | 1,289,656 | 48,960 | 1.58 | 0.06 |
| 2019-03-13 | 3.83 | 3.84 | 3.78 | 3.80 | -0.03 | -0.78 | 1,591,609 | 60,540 | 1.57 | 0.08 |
| 2019-03-12 | 3.79 | 3.87 | 3.79 | 3.83 | 0.04 | 1.06 | 2,473,383 | 94,854 | 2.11 | 0.12 |
| 2019-03-11 | 3.74 | 3.81 | 3.74 | 3.79 | 0.04 | 1.07 | 1,981,058 | 74,496 | 1.87 | 0.09 |
| 2019-03-08 | 3.87 | 3.87 | 3.75 | 3.75 | -0.14 | -3.60 | 3,026,373 | 115,316 | 3.08 | 0.14 |
| 2019-03-07 | 3.93 | 3.93 | 3.88 | 3.89 | -0.04 | -1.02 | 2,513,716 | 98,017 | 1.27 | 0.12 |
| 2019-03-06 | 3.89 | 3.93 | 3.88 | 3.93 | 0.03 | 0.77 | 2,194,504 | 85,759 | 1.28 | 0.10 |
| 2019-03-05 | 3.90 | 3.92 | 3.88 | 3.90 | -0.02 | -0.51 | 2,257,338 | 87,968 | 1.02 | 0.11 |
| 2019-03-04 | 3.92 | 4.00 | 3.92 | 3.92 | 0.02 | 0.51 | 3,865,455 | 152,597 | 2.05 | 0.18 |
| 2019-03-01 | 3.85 | 3.91 | 3.82 | 3.90 | 0.06 | 1.56 | 2,158,459 | 83,247 | 2.34 | 0.10 |
| 2019-02-28 | 3.88 | 3.88 | 3.83 | 3.84 | -0.04 | -1.03 | 1,823,786 | 70,337 | 1.29 | 0.09 |
| 2019-02-27 | 3.84 | 3.94 | 3.83 | 3.88 | 0.04 | 1.04 | 3,315,370 | 128,465 | 2.86 | 0.16 |
| 2019-02-26 | 3.87 | 3.90 | 3.82 | 3.84 | -0.04 | -1.03 | 3,542,219 | 136,926 | 2.06 | 0.17 |
| 2019-02-25 | 3.70 | 3.90 | 3.70 | 3.88 | 0.19 | 5.15 | 4,608,369 | 174,321 | 5.42 | 0.22 |
| 2019-02-22 | 3.66 | 3.70 | 3.64 | 3.69 | 0.02 | 0.55 | 1,441,607 | 52,776 | 1.63 | 0.07 |
| 2019-02-21 | 3.68 | 3.70 | 3.66 | 3.67 | -0.01 | -0.27 | 1,253,403 | 46,027 | 1.09 | 0.06 |
| 2019-02-20 | 3.69 | 3.70 | 3.66 | 3.68 | 0.00 | 0.00 | 1,013,994 | 37,302 | 1.09 | 0.05 |
| 2019-02-19 | 3.69 | 3.72 | 3.67 | 3.68 | -0.02 | -0.54 | 1,480,272 | 54,650 | 1.35 | 0.07 |
| 2019-02-18 | 3.67 | 3.71 | 3.65 | 3.70 | 0.05 | 1.37 | 1,537,243 | 56,619 | 1.64 | 0.07 |
| 2019-02-15 | 3.69 | 3.70 | 3.64 | 3.65 | -0.05 | -1.35 | 1,228,348 | 45,035 | 1.62 | 0.06 |
| 2019-02-14 | 3.72 | 3.72 | 3.69 | 3.70 | -0.02 | -0.54 | 1,223,241 | 45,278 | 0.81 | 0.06 |
| 2019-02-13 | 3.69 | 3.72 | 3.68 | 3.72 | 0.04 | 1.09 | 1,857,437 | 68,675 | 1.09 | 0.09 |
| 2019-02-12 | 3.67 | 3.70 | 3.66 | 3.68 | 0.01 | 0.27 | 1,273,681 | 46,873 | 1.09 | 0.06 |
| 2019-02-11 | 3.66 | 3.67 | 3.63 | 3.67 | -0.01 | -0.27 | 1,134,438 | 41,475 | 1.09 | 0.05 |
| 2019-02-01 | 3.69 | 3.69 | 3.65 | 3.68 | 0.00 | 0.00 | 1,265,163 | 46,403 | 1.09 | 0.06 |
| 2019-01-31 | 3.64 | 3.70 | 3.63 | 3.68 | 0.05 | 1.38 | 1,641,248 | 60,225 | 1.93 | 0.08 |
| 2019-01-30 | 3.64 | 3.65 | 3.62 | 3.63 | -0.01 | -0.27 | 901,651 | 32,803 | 0.82 | 0.04 |
| 2019-01-29 | 3.62 | 3.65 | 3.60 | 3.64 | 0.03 | 0.83 | 1,310,011 | 47,538 | 1.39 | 0.06 |
| 2019-01-28 | 3.63 | 3.66 | 3.61 | 3.61 | -0.01 | -0.28 | 1,241,049 | 45,120 | 1.38 | 0.06 |
| 2019-01-25 | 3.60 | 3.63 | 3.59 | 3.62 | 0.03 | 0.84 | 1,524,471 | 55,167 | 1.11 | 0.07 |
| 2019-01-24 | 3.57 | 3.59 | 3.56 | 3.59 | 0.02 | 0.56 | 986,740 | 35,313 | 0.84 | 0.05 |
| 2019-01-23 | 3.56 | 3.58 | 3.55 | 3.57 | 0.01 | 0.28 | 678,183 | 24,194 | 0.84 | 0.03 |
| 2019-01-22 | 3.57 | 3.58 | 3.55 | 3.56 | -0.01 | -0.28 | 1,055,966 | 37,670 | 0.84 | 0.05 |
| 2019-01-21 | 3.57 | 3.59 | 3.56 | 3.57 | 0.01 | 0.28 | 1,478,469 | 52,848 | 0.84 | 0.07 |
| 2019-01-18 | 3.54 | 3.58 | 3.53 | 3.56 | 0.03 | 0.85 | 1,687,326 | 60,012 | 1.42 | 0.08 |
| 2019-01-17 | 3.53 | 3.55 | 3.51 | 3.53 | 0.01 | 0.28 | 1,236,762 | 43,685 | 1.14 | 0.06 |
| 2019-01-16 | 3.52 | 3.53 | 3.50 | 3.52 | 0.00 | 0.00 | 866,185 | 30,440 | 0.85 | 0.04 |
| 2019-01-15 | 3.51 | 3.53 | 3.50 | 3.52 | 0.02 | 0.57 | 982,826 | 34,567 | 0.86 | 0.05 |
| 2019-01-14 | 3.53 | 3.54 | 3.49 | 3.50 | -0.03 | -0.85 | 1,103,686 | 38,749 | 1.42 | 0.05 |
| 2019-01-11 | 3.53 | 3.54 | 3.52 | 3.53 | 0.01 | 0.28 | 772,489 | 27,258 | 0.57 | 0.04 |
| 2019-01-10 | 3.54 | 3.55 | 3.51 | 3.52 | -0.03 | -0.85 | 1,170,582 | 41,348 | 1.13 | 0.06 |
| 2019-01-09 | 3.54 | 3.58 | 3.54 | 3.55 | 0.01 | 0.28 | 1,321,237 | 47,086 | 1.13 | 0.06 |
| 2019-01-08 | 3.57 | 3.58 | 3.52 | 3.54 | -0.03 | -0.84 | 1,165,244 | 41,253 | 1.68 | 0.06 |
| 2019-01-07 | 3.59 | 3.60 | 3.55 | 3.57 | -0.01 | -0.28 | 1,192,290 | 42,567 | 1.40 | 0.06 |
| 2019-01-04 | 3.53 | 3.59 | 3.52 | 3.58 | 0.03 | 0.85 | 1,234,965 | 43,966 | 1.97 | 0.06 |
| 2019-01-03 | 3.54 | 3.57 | 3.52 | 3.55 | 0.01 | 0.28 | 970,304 | 34,366 | 1.41 | 0.05 |
| 2019-01-02 | 3.62 | 3.63 | 3.53 | 3.54 | -0.07 | -1.94 | 1,228,790 | 43,707 | 2.77 | 0.06 |
