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(%) |
| 2019-09-16 | 3.66 | 3.66 | 3.64 | 3.66 | 0.00 | 0.00 | 659,080 | 24,066 | 0.55 | 0.03 |
| 2019-09-12 | 3.67 | 3.67 | 3.65 | 3.66 | 0.00 | 0.00 | 684,945 | 25,062 | 0.55 | 0.03 |
| 2019-09-11 | 3.63 | 3.66 | 3.62 | 3.66 | 0.04 | 1.11 | 1,014,534 | 36,969 | 1.11 | 0.05 |
| 2019-09-10 | 3.63 | 3.64 | 3.60 | 3.62 | -0.01 | -0.28 | 695,034 | 25,135 | 1.10 | 0.03 |
| 2019-09-09 | 3.65 | 3.66 | 3.62 | 3.63 | 0.00 | 0.00 | 874,353 | 31,788 | 1.10 | 0.04 |
| 2019-09-06 | 3.64 | 3.64 | 3.61 | 3.63 | 0.01 | 0.28 | 676,897 | 24,542 | 0.83 | 0.03 |
| 2019-09-05 | 3.60 | 3.65 | 3.60 | 3.62 | 0.02 | 0.56 | 1,315,237 | 47,779 | 1.39 | 0.06 |
| 2019-09-04 | 3.55 | 3.60 | 3.54 | 3.60 | 0.05 | 1.41 | 1,344,341 | 48,061 | 1.69 | 0.06 |
| 2019-09-03 | 3.54 | 3.56 | 3.54 | 3.55 | 0.01 | 0.28 | 816,686 | 28,954 | 0.57 | 0.04 |
| 2019-09-02 | 3.53 | 3.55 | 3.53 | 3.54 | 0.01 | 0.28 | 816,757 | 28,934 | 0.57 | 0.04 |
| 2019-08-30 | 3.55 | 3.55 | 3.52 | 3.53 | 0.00 | 0.00 | 718,079 | 25,377 | 0.85 | 0.03 |
| 2019-08-29 | 3.54 | 3.55 | 3.52 | 3.53 | -0.01 | -0.28 | 577,651 | 20,398 | 0.85 | 0.03 |
| 2019-08-28 | 3.56 | 3.56 | 3.53 | 3.54 | -0.03 | -0.84 | 577,894 | 20,487 | 0.84 | 0.03 |
| 2019-08-27 | 3.53 | 3.57 | 3.52 | 3.57 | 0.05 | 1.42 | 1,074,357 | 38,167 | 1.42 | 0.05 |
| 2019-08-26 | 3.51 | 3.54 | 3.51 | 3.52 | -0.02 | -0.57 | 1,006,934 | 35,427 | 0.85 | 0.05 |
| 2019-08-23 | 3.55 | 3.55 | 3.53 | 3.54 | 0.00 | 0.00 | 568,023 | 20,131 | 0.57 | 0.03 |
| 2019-08-22 | 3.56 | 3.57 | 3.54 | 3.54 | -0.01 | -0.28 | 377,051 | 13,381 | 0.85 | 0.02 |
| 2019-08-21 | 3.56 | 3.56 | 3.54 | 3.55 | -0.01 | -0.28 | 350,480 | 12,458 | 0.56 | 0.02 |
| 2019-08-20 | 3.57 | 3.58 | 3.55 | 3.56 | -0.02 | -0.56 | 752,120 | 26,794 | 0.84 | 0.04 |
| 2019-08-19 | 3.57 | 3.58 | 3.52 | 3.58 | 0.01 | 0.28 | 1,231,364 | 43,747 | 1.68 | 0.06 |
| 2019-08-16 | 3.58 | 3.58 | 3.55 | 3.57 | -0.01 | -0.28 | 527,671 | 18,829 | 0.84 | 0.03 |
| 2019-08-15 | 3.54 | 3.58 | 3.53 | 3.58 | 0.01 | 0.28 | 614,621 | 21,859 | 1.40 | 0.03 |
| 2019-08-14 | 3.60 | 3.61 | 3.57 | 3.57 | -0.01 | -0.28 | 493,954 | 17,738 | 1.12 | 0.02 |
| 2019-08-13 | 3.57 | 3.58 | 3.56 | 3.58 | 0.00 | 0.00 | 523,090 | 18,665 | 0.56 | 0.02 |
| 2019-08-12 | 3.56 | 3.59 | 3.55 | 3.58 | 0.02 | 0.56 | 584,973 | 20,902 | 1.12 | 0.03 |
| 2019-08-09 | 3.55 | 3.57 | 3.54 | 3.56 | 0.02 | 0.57 | 801,759 | 28,552 | 0.85 | 0.04 |
| 2019-08-08 | 3.53 | 3.55 | 3.52 | 3.54 | 0.02 | 0.57 | 951,536 | 33,679 | 0.85 | 0.05 |
| 2019-08-07 | 3.54 | 3.55 | 3.52 | 3.52 | -0.01 | -0.28 | 797,948 | 28,146 | 0.85 | 0.04 |
| 2019-08-06 | 3.54 | 3.55 | 3.51 | 3.53 | -0.05 | -1.40 | 1,348,822 | 47,603 | 1.12 | 0.06 |
| 2019-08-05 | 3.63 | 3.63 | 3.57 | 3.58 | -0.06 | -1.65 | 1,180,938 | 42,578 | 1.65 | 0.06 |
| 2019-08-02 | 3.65 | 3.65 | 3.63 | 3.64 | -0.04 | -1.09 | 1,012,164 | 36,835 | 0.54 | 0.05 |
| 2019-08-01 | 3.70 | 3.71 | 3.67 | 3.68 | -0.03 | -0.81 | 991,038 | 36,483 | 1.08 | 0.05 |
| 2019-07-31 | 3.71 | 3.71 | 3.70 | 3.71 | -0.01 | -0.27 | 570,457 | 21,144 | 0.27 | 0.03 |
| 2019-07-30 | 3.70 | 3.72 | 3.69 | 3.72 | 0.02 | 0.54 | 834,794 | 30,972 | 0.81 | 0.04 |
| 2019-07-29 | 3.70 | 3.71 | 3.69 | 3.70 | 0.00 | 0.00 | 603,863 | 22,321 | 0.54 | 0.03 |
| 2019-07-26 | 3.69 | 3.71 | 3.69 | 3.70 | 0.00 | 0.00 | 585,452 | 21,661 | 0.54 | 0.03 |
| 2019-07-25 | 3.70 | 3.71 | 3.69 | 3.70 | 0.01 | 0.27 | 823,251 | 30,436 | 0.54 | 0.04 |
| 2019-07-24 | 3.70 | 3.71 | 3.69 | 3.69 | 0.00 | 0.00 | 718,845 | 26,585 | 0.54 | 0.03 |
| 2019-07-23 | 3.67 | 3.70 | 3.66 | 3.69 | 0.02 | 0.55 | 818,694 | 30,139 | 1.09 | 0.04 |
| 2019-07-22 | 3.68 | 3.69 | 3.66 | 3.67 | 0.00 | 0.00 | 881,486 | 32,400 | 0.82 | 0.04 |
| 2019-07-19 | 3.66 | 3.68 | 3.65 | 3.67 | 0.02 | 0.55 | 862,783 | 31,642 | 0.82 | 0.04 |
| 2019-07-18 | 3.66 | 3.67 | 3.65 | 3.65 | -0.02 | -0.55 | 642,862 | 23,497 | 0.55 | 0.03 |
| 2019-07-17 | 3.68 | 3.69 | 3.67 | 3.67 | -0.02 | -0.54 | 604,066 | 22,189 | 0.54 | 0.03 |
| 2019-07-16 | 3.70 | 3.70 | 3.68 | 3.69 | -0.01 | -0.27 | 627,450 | 23,136 | 0.54 | 0.03 |
| 2019-07-15 | 3.71 | 3.72 | 3.67 | 3.70 | -0.02 | -0.54 | 1,023,497 | 37,797 | 1.34 | 0.05 |
| 2019-07-12 | 3.71 | 3.72 | 3.70 | 3.72 | 0.01 | 0.27 | 876,352 | 32,536 | 0.54 | 0.04 |
| 2019-07-11 | 3.71 | 3.72 | 3.70 | 3.71 | 0.01 | 0.27 | 534,320 | 19,806 | 0.54 | 0.03 |
| 2019-07-10 | 3.71 | 3.71 | 3.69 | 3.70 | -0.01 | -0.27 | 593,450 | 21,978 | 0.54 | 0.03 |
| 2019-07-09 | 3.71 | 3.72 | 3.70 | 3.71 | 0.00 | 0.00 | 704,486 | 26,117 | 0.54 | 0.03 |
| 2019-07-08 | 3.74 | 3.75 | 3.70 | 3.71 | -0.04 | -1.07 | 1,457,832 | 54,146 | 1.33 | 0.07 |
| 2019-07-05 | 3.76 | 3.77 | 3.72 | 3.75 | -0.02 | -0.53 | 1,306,968 | 48,963 | 1.33 | 0.06 |
| 2019-07-04 | 3.77 | 3.78 | 3.75 | 3.77 | 0.00 | 0.00 | 867,535 | 32,647 | 0.80 | 0.04 |
| 2019-07-03 | 3.77 | 3.78 | 3.75 | 3.77 | 0.00 | 0.00 | 1,077,088 | 40,558 | 0.80 | 0.05 |
| 2019-07-02 | 3.75 | 3.77 | 3.75 | 3.77 | 0.01 | 0.27 | 961,596 | 36,144 | 0.53 | 0.05 |
| 2019-07-01 | 3.77 | 3.78 | 3.75 | 3.76 | 0.02 | 0.53 | 1,209,103 | 45,454 | 0.80 | 0.06 |
