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(%) |
| 2019-05-21 | 3.78 | 3.83 | 3.78 | 3.80 | -0.02 | -0.52 | 1,390,619 | 52,955 | 1.31 | 0.07 |
| 2019-05-20 | 3.73 | 3.87 | 3.71 | 3.82 | 0.09 | 2.41 | 4,412,539 | 165,981 | 4.29 | 0.21 |
| 2019-05-17 | 3.77 | 3.78 | 3.73 | 3.73 | -0.05 | -1.32 | 1,300,948 | 48,824 | 1.32 | 0.06 |
| 2019-05-16 | 3.73 | 3.81 | 3.71 | 3.78 | 0.03 | 0.80 | 2,704,992 | 101,395 | 2.67 | 0.13 |
| 2019-05-15 | 3.70 | 3.80 | 3.69 | 3.75 | 0.07 | 1.90 | 2,382,685 | 88,619 | 2.99 | 0.11 |
| 2019-05-14 | 3.68 | 3.71 | 3.68 | 3.68 | -0.03 | -0.81 | 1,242,213 | 45,881 | 0.81 | 0.06 |
| 2019-05-13 | 3.72 | 3.78 | 3.65 | 3.71 | -0.04 | -1.07 | 2,991,160 | 111,084 | 3.47 | 0.14 |
| 2019-05-10 | 3.71 | 3.77 | 3.70 | 3.75 | 0.06 | 1.63 | 1,338,766 | 49,953 | 1.90 | 0.06 |
| 2019-05-09 | 3.71 | 3.73 | 3.69 | 3.69 | -0.03 | -0.81 | 1,313,930 | 48,726 | 1.08 | 0.06 |
| 2019-05-08 | 3.74 | 3.75 | 3.71 | 3.72 | -0.06 | -1.59 | 1,406,954 | 52,502 | 1.06 | 0.07 |
| 2019-05-07 | 3.79 | 3.80 | 3.75 | 3.78 | 0.00 | 0.00 | 1,601,775 | 60,499 | 1.32 | 0.08 |
| 2019-05-06 | 3.85 | 3.85 | 3.75 | 3.78 | -0.11 | -2.83 | 2,794,928 | 105,806 | 2.57 | 0.13 |
| 2019-04-30 | 3.89 | 3.90 | 3.85 | 3.89 | 0.00 | 0.00 | 1,202,558 | 46,614 | 1.29 | 0.06 |
| 2019-04-29 | 3.87 | 3.91 | 3.86 | 3.89 | 0.03 | 0.78 | 1,303,281 | 50,666 | 1.30 | 0.06 |
| 2019-04-26 | 3.87 | 3.89 | 3.84 | 3.86 | -0.03 | -0.77 | 1,881,078 | 72,657 | 1.29 | 0.09 |
| 2019-04-25 | 3.90 | 3.91 | 3.87 | 3.89 | -0.02 | -0.51 | 1,802,660 | 70,132 | 1.02 | 0.09 |
| 2019-04-24 | 3.96 | 3.96 | 3.88 | 3.91 | -0.04 | -1.01 | 1,584,830 | 62,071 | 2.03 | 0.08 |
| 2019-04-23 | 3.93 | 3.97 | 3.92 | 3.95 | 0.02 | 0.51 | 1,795,672 | 70,924 | 1.27 | 0.09 |
| 2019-04-22 | 4.04 | 4.05 | 3.92 | 3.93 | -0.10 | -2.48 | 1,960,127 | 77,935 | 3.23 | 0.09 |
| 2019-04-19 | 4.01 | 4.04 | 4.00 | 4.03 | 0.03 | 0.75 | 1,403,952 | 56,483 | 1.00 | 0.07 |
| 2019-04-18 | 4.02 | 4.05 | 3.98 | 4.00 | -0.03 | -0.74 | 1,321,604 | 53,029 | 1.74 | 0.06 |
| 2019-04-17 | 4.00 | 4.06 | 3.96 | 4.03 | 0.03 | 0.75 | 2,658,862 | 106,699 | 2.50 | 0.13 |
| 2019-04-16 | 3.88 | 4.01 | 3.86 | 4.00 | 0.11 | 2.83 | 4,150,153 | 164,423 | 3.86 | 0.20 |
| 2019-04-15 | 3.91 | 3.97 | 3.89 | 3.89 | 0.02 | 0.52 | 2,521,874 | 99,015 | 2.07 | 0.12 |
| 2019-04-12 | 3.87 | 3.89 | 3.85 | 3.87 | 0.01 | 0.26 | 1,204,182 | 46,590 | 1.04 | 0.06 |
| 2019-04-11 | 3.86 | 3.88 | 3.84 | 3.86 | 0.00 | 0.00 | 1,674,000 | 64,666 | 1.04 | 0.08 |
| 2019-04-10 | 3.86 | 3.88 | 3.83 | 3.86 | -0.01 | -0.26 | 1,537,021 | 59,153 | 1.29 | 0.07 |
| 2019-04-09 | 3.89 | 3.90 | 3.86 | 3.87 | -0.03 | -0.77 | 1,441,181 | 55,935 | 1.03 | 0.07 |
| 2019-04-08 | 3.91 | 3.96 | 3.87 | 3.90 | 0.01 | 0.26 | 2,570,908 | 100,706 | 2.31 | 0.12 |
| 2019-04-04 | 3.85 | 3.89 | 3.84 | 3.89 | 0.05 | 1.30 | 2,279,008 | 88,251 | 1.30 | 0.11 |
| 2019-04-03 | 3.81 | 3.85 | 3.79 | 3.84 | 0.01 | 0.26 | 1,603,883 | 61,330 | 1.57 | 0.08 |
| 2019-04-02 | 3.84 | 3.86 | 3.81 | 3.83 | 0.00 | 0.00 | 1,891,845 | 72,556 | 1.31 | 0.09 |
| 2019-04-01 | 3.79 | 3.85 | 3.78 | 3.83 | 0.06 | 1.59 | 2,582,307 | 98,689 | 1.86 | 0.12 |
