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(%) |
| 2022-08-12 | 3.05 | 3.05 | 3.03 | 3.04 | -0.01 | -0.33 | 904,344 | 27,496 | 0.66 | 0.04 |
| 2022-08-11 | 3.03 | 3.05 | 3.02 | 3.05 | 0.03 | 0.99 | 741,879 | 22,547 | 0.99 | 0.04 |
| 2022-08-10 | 3.03 | 3.04 | 3.02 | 3.02 | 0.00 | 0.00 | 521,572 | 15,798 | 0.66 | 0.02 |
| 2022-08-09 | 3.03 | 3.04 | 3.02 | 3.02 | -0.01 | -0.33 | 513,543 | 15,554 | 0.66 | 0.02 |
| 2022-08-08 | 3.05 | 3.05 | 3.03 | 3.03 | -0.01 | -0.33 | 626,319 | 19,017 | 0.66 | 0.03 |
| 2022-08-05 | 3.04 | 3.05 | 3.03 | 3.04 | 0.01 | 0.33 | 801,237 | 24,353 | 0.66 | 0.04 |
| 2022-08-04 | 3.02 | 3.04 | 3.01 | 3.03 | 0.02 | 0.66 | 721,698 | 21,848 | 1.00 | 0.03 |
| 2022-08-03 | 3.03 | 3.04 | 3.01 | 3.01 | -0.01 | -0.33 | 1,415,791 | 42,811 | 0.99 | 0.07 |
| 2022-08-02 | 3.04 | 3.04 | 3.02 | 3.02 | -0.02 | -0.66 | 1,181,620 | 35,747 | 0.66 | 0.06 |
| 2022-08-01 | 3.05 | 3.06 | 3.04 | 3.04 | -0.02 | -0.65 | 1,267,545 | 38,651 | 0.65 | 0.06 |
| 2022-07-29 | 3.07 | 3.07 | 3.05 | 3.06 | -0.01 | -0.33 | 1,232,863 | 37,740 | 0.65 | 0.06 |
| 2022-07-28 | 3.09 | 3.09 | 3.06 | 3.07 | -0.02 | -0.65 | 991,493 | 30,533 | 0.97 | 0.05 |
| 2022-07-27 | 3.11 | 3.11 | 3.09 | 3.09 | -0.02 | -0.64 | 914,838 | 28,317 | 0.64 | 0.04 |
| 2022-07-26 | 3.09 | 3.12 | 3.09 | 3.11 | 0.02 | 0.65 | 1,211,886 | 37,616 | 0.97 | 0.06 |
| 2022-07-25 | 3.08 | 3.09 | 3.07 | 3.09 | 0.01 | 0.32 | 542,274 | 16,734 | 0.65 | 0.03 |
| 2022-07-22 | 3.06 | 3.08 | 3.06 | 3.08 | 0.02 | 0.65 | 739,609 | 22,745 | 0.65 | 0.04 |
| 2022-07-21 | 3.09 | 3.10 | 3.06 | 3.06 | -0.02 | -0.65 | 1,132,972 | 34,815 | 1.30 | 0.05 |
| 2022-07-20 | 3.06 | 3.08 | 3.05 | 3.08 | 0.04 | 1.32 | 984,143 | 30,196 | 0.99 | 0.05 |
| 2022-07-19 | 3.03 | 3.05 | 3.02 | 3.04 | 0.02 | 0.66 | 1,026,814 | 31,202 | 0.99 | 0.05 |
| 2022-07-18 | 3.01 | 3.03 | 3.00 | 3.02 | 0.02 | 0.67 | 1,346,136 | 40,652 | 1.00 | 0.06 |
| 2022-07-15 | 3.03 | 3.04 | 3.00 | 3.00 | -0.01 | -0.33 | 2,732,321 | 82,512 | 1.33 | 0.13 |
| 2022-07-14 | 3.27 | 3.28 | 3.21 | 3.23 | -0.06 | -1.82 | 2,257,078 | 72,906 | 2.13 | 0.11 |
| 2022-07-13 | 3.33 | 3.34 | 3.28 | 3.29 | -0.04 | -1.20 | 2,253,516 | 74,448 | 1.80 | 0.11 |
| 2022-07-12 | 3.33 | 3.35 | 3.32 | 3.33 | 0.01 | 0.30 | 2,239,214 | 74,713 | 0.90 | 0.11 |
| 2022-07-11 | 3.31 | 3.34 | 3.30 | 3.32 | 0.02 | 0.61 | 1,922,687 | 63,870 | 1.21 | 0.09 |
| 2022-07-08 | 3.30 | 3.31 | 3.29 | 3.30 | 0.01 | 0.30 | 1,302,412 | 43,020 | 0.61 | 0.06 |
| 2022-07-07 | 3.30 | 3.30 | 3.29 | 3.29 | 0.00 | 0.00 | 966,178 | 31,837 | 0.30 | 0.05 |
| 2022-07-06 | 3.31 | 3.31 | 3.29 | 3.29 | -0.01 | -0.30 | 1,552,081 | 51,244 | 0.61 | 0.07 |
| 2022-07-05 | 3.29 | 3.31 | 3.28 | 3.30 | 0.01 | 0.30 | 1,097,017 | 36,155 | 0.91 | 0.05 |
| 2022-07-04 | 3.27 | 3.30 | 3.26 | 3.29 | 0.03 | 0.92 | 1,582,790 | 51,854 | 1.23 | 0.08 |
| 2022-07-01 | 3.26 | 3.27 | 3.26 | 3.26 | 0.00 | 0.00 | 1,078,274 | 35,195 | 0.31 | 0.05 |
进入关怀模式
