中国银行(601988)股票行情
中国银行(601988)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 5.68 | 5.53 | -0.17 | -2.98% | 5.51 | 5.70 | 3110406 | 172490.59 | 0.15% |
| 2025-04-29 | 5.72 | 5.70 | -0.01 | -0.18% | 5.67 | 5.74 | 1475060 | 84117.01 | 0.07% |
| 2025-04-28 | 5.67 | 5.71 | 0.05 | 0.88% | 5.66 | 5.74 | 2134390 | 121857.58 | 0.10% |
| 2025-04-25 | 5.75 | 5.66 | -0.05 | -0.88% | 5.63 | 5.76 | 2766928 | 156960.98 | 0.13% |
| 2025-04-24 | 5.71 | 5.83 | 0.12 | 2.10% | 5.71 | 5.84 | 2487850 | 144095.42 | 0.12% |
| 2025-04-23 | 5.74 | 5.71 | -0.02 | -0.35% | 5.68 | 5.77 | 1670616 | 95589.58 | 0.08% |
| 2025-04-22 | 5.65 | 5.73 | 0.10 | 1.78% | 5.64 | 5.76 | 2272086 | 129737.37 | 0.11% |
| 2025-04-21 | 5.68 | 5.63 | -0.05 | -0.88% | 5.62 | 5.82 | 2429582 | 138653.09 | 0.12% |
| 2025-04-18 | 5.64 | 5.68 | 0.02 | 0.35% | 5.64 | 5.72 | 1743026 | 99092.00 | 0.08% |
| 2025-04-17 | 5.65 | 5.66 | 0.00 | 0.00% | 5.57 | 5.66 | 1742137 | 97993.20 | 0.08% |
| 2025-04-16 | 5.58 | 5.66 | 0.08 | 1.43% | 5.55 | 5.66 | 2967440 | 166513.17 | 0.14% |
| 2025-04-15 | 5.47 | 5.58 | 0.10 | 1.82% | 5.47 | 5.60 | 2431868 | 134956.62 | 0.12% |
| 2025-04-14 | 5.42 | 5.48 | 0.06 | 1.11% | 5.40 | 5.50 | 2337000 | 127566.04 | 0.11% |
| 2025-04-11 | 5.39 | 5.42 | 0.04 | 0.74% | 5.36 | 5.42 | 2164078 | 116610.32 | 0.10% |
| 2025-04-10 | 5.43 | 5.38 | -0.03 | -0.55% | 5.36 | 5.43 | 2980462 | 160178.73 | 0.14% |
| 2025-04-09 | 5.45 | 5.41 | -0.06 | -1.10% | 5.38 | 5.49 | 3309111 | 178995.97 | 0.16% |
| 2025-04-08 | 5.40 | 5.47 | 0.03 | 0.55% | 5.38 | 5.49 | 3833229 | 208660.58 | 0.18% |
| 2025-04-07 | 5.58 | 5.44 | -0.22 | -3.89% | 5.29 | 5.63 | 4586478 | 250668.95 | 0.22% |
| 2025-04-03 | 5.55 | 5.66 | 0.07 | 1.25% | 5.55 | 5.66 | 1684462 | 94714.99 | 0.08% |
| 2025-04-02 | 5.50 | 5.59 | 0.07 | 1.27% | 5.50 | 5.61 | 1600789 | 89174.20 | 0.08% |
| 2025-04-01 | 5.60 | 5.52 | -0.08 | -1.43% | 5.50 | 5.63 | 2121013 | 117721.05 | 0.10% |
| 2025-03-31 | 5.54 | 5.60 | 0.10 | 1.82% | 5.46 | 5.64 | 3039573 | 169606.94 | 0.14% |
| 2025-03-28 | 5.53 | 5.50 | -0.03 | -0.54% | 5.49 | 5.53 | 1264741 | 69669.83 | 0.06% |
| 2025-03-27 | 5.47 | 5.53 | 0.05 | 0.91% | 5.44 | 5.53 | 1694455 | 93367.20 | 0.08% |
| 2025-03-26 | 5.47 | 5.48 | 0.00 | 0.00% | 5.43 | 5.50 | 1281762 | 70089.09 | 0.06% |
| 2025-03-25 | 5.40 | 5.48 | 0.08 | 1.48% | 5.39 | 5.48 | 1807978 | 98471.36 | 0.09% |
| 2025-03-24 | 5.36 | 5.40 | 0.04 | 0.75% | 5.36 | 5.43 | 1669882 | 90144.93 | 0.08% |
| 2025-03-21 | 5.41 | 5.36 | -0.06 | -1.11% | 5.35 | 5.44 | 1592606 | 85762.63 | 0.08% |
| 2025-03-20 | 5.43 | 5.42 | -0.01 | -0.18% | 5.38 | 5.46 | 1308246 | 70816.14 | 0.06% |
| 2025-03-19 | 5.38 | 5.43 | 0.06 | 1.12% | 5.36 | 5.44 | 1982753 | 107222.30 | 0.09% |
| 2025-03-18 | 5.38 | 5.37 | 0.00 | 0.00% | 5.34 | 5.39 | 1456673 | 78203.62 | 0.07% |
| 2025-03-17 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.39 | 1507440 | 80977.06 | 0.07% |
| 2025-03-14 | 5.34 | 5.36 | 0.03 | 0.56% | 5.32 | 5.38 | 1906566 | 102193.72 | 0.09% |
| 2025-03-13 | 5.33 | 5.33 | 0.00 | 0.00% | 5.32 | 5.36 | 1460993 | 77983.38 | 0.07% |
| 2025-03-12 | 5.37 | 5.33 | -0.06 | -1.11% | 5.33 | 5.38 | 1450975 | 77517.47 | 0.07% |
| 2025-03-11 | 5.36 | 5.39 | 0.02 | 0.37% | 5.34 | 5.39 | 1632938 | 87560.47 | 0.08% |
| 2025-03-10 | 5.41 | 5.37 | -0.04 | -0.74% | 5.35 | 5.42 | 1589315 | 85401.22 | 0.08% |
| 2025-03-07 | 5.44 | 5.41 | -0.03 | -0.55% | 5.41 | 5.46 | 1352606 | 73424.38 | 0.06% |
| 2025-03-06 | 5.46 | 5.44 | -0.03 | -0.55% | 5.40 | 5.47 | 1684126 | 91526.40 | 0.08% |
| 2025-03-05 | 5.38 | 5.47 | 0.09 | 1.67% | 5.36 | 5.49 | 2515765 | 137095.97 | 0.12% |
| 2025-03-04 | 5.41 | 5.38 | -0.04 | -0.74% | 5.37 | 5.44 | 1497831 | 81021.29 | 0.07% |
| 2025-03-03 | 5.41 | 5.42 | 0.02 | 0.37% | 5.32 | 5.44 | 2424066 | 130601.79 | 0.12% |
| 2025-02-28 | 5.42 | 5.40 | -0.03 | -0.55% | 5.40 | 5.47 | 2044790 | 110971.20 | 0.10% |
| 2025-02-27 | 5.40 | 5.43 | 0.02 | 0.37% | 5.34 | 5.45 | 2189283 | 118244.38 | 0.10% |
| 2025-02-26 | 5.35 | 5.41 | 0.05 | 0.93% | 5.34 | 5.42 | 1765463 | 95146.66 | 0.08% |
| 2025-02-25 | 5.42 | 5.36 | -0.05 | -0.92% | 5.33 | 5.44 | 2524359 | 135782.41 | 0.12% |
| 2025-02-24 | 5.46 | 5.41 | -0.05 | -0.92% | 5.39 | 5.50 | 2376969 | 128943.05 | 0.11% |
| 2025-02-21 | 5.55 | 5.46 | -0.09 | -1.62% | 5.45 | 5.56 | 2451668 | 134515.62 | 0.12% |
| 2025-02-20 | 5.52 | 5.55 | 0.02 | 0.36% | 5.51 | 5.58 | 1457962 | 80860.39 | 0.07% |
| 2025-02-19 | 5.53 | 5.53 | -0.03 | -0.54% | 5.51 | 5.60 | 1733476 | 96168.42 | 0.08% |
| 2025-02-18 | 5.42 | 5.56 | 0.12 | 2.21% | 5.42 | 5.58 | 2491191 | 137728.64 | 0.12% |
| 2025-02-17 | 5.42 | 5.44 | 0.03 | 0.55% | 5.36 | 5.45 | 1514834 | 81962.79 | 0.07% |
| 2025-02-14 | 5.41 | 5.41 | 0.00 | 0.00% | 5.36 | 5.43 | 1504288 | 81180.17 | 0.07% |
| 2025-02-13 | 5.38 | 5.41 | 0.01 | 0.19% | 5.37 | 5.44 | 1480431 | 80168.98 | 0.07% |
| 2025-02-12 | 5.38 | 5.40 | 0.02 | 0.37% | 5.33 | 5.42 | 1508452 | 81115.16 | 0.07% |
| 2025-02-11 | 5.28 | 5.38 | 0.11 | 2.09% | 5.27 | 5.38 | 2077216 | 111141.22 | 0.10% |
| 2025-02-10 | 5.27 | 5.27 | -0.01 | -0.19% | 5.25 | 5.31 | 1531866 | 80984.89 | 0.07% |
| 2025-02-07 | 5.30 | 5.28 | -0.02 | -0.38% | 5.24 | 5.30 | 2014060 | 106102.30 | 0.10% |
| 2025-02-06 | 5.33 | 5.30 | -0.02 | -0.38% | 5.27 | 5.36 | 1633365 | 86577.61 | 0.08% |
| 2025-02-05 | 5.46 | 5.32 | -0.13 | -2.39% | 5.31 | 5.47 | 2155638 | 115436.16 | 0.10% |
| 2025-01-27 | 5.32 | 5.45 | 0.14 | 2.64% | 5.32 | 5.49 | 2312123 | 125633.52 | 0.11% |
| 2025-01-24 | 5.34 | 5.31 | -0.03 | -0.56% | 5.26 | 5.36 | 1399698 | 74525.22 | 0.07% |
| 2025-01-23 | 5.24 | 5.34 | 0.15 | 2.89% | 5.22 | 5.35 | 2458757 | 130370.73 | 0.12% |
| 2025-01-22 | 5.42 | 5.31 | -0.10 | -1.85% | 5.30 | 5.42 | 1741167 | 93065.67 | 0.08% |
| 2025-01-21 | 5.42 | 5.41 | 0.00 | 0.00% | 5.36 | 5.44 | 1210863 | 65533.67 | 0.06% |
| 2025-01-20 | 5.46 | 5.41 | -0.04 | -0.73% | 5.40 | 5.47 | 1313381 | 71277.79 | 0.06% |
| 2025-01-17 | 5.48 | 5.45 | -0.03 | -0.55% | 5.44 | 5.51 | 1263398 | 69098.48 | 0.06% |
| 2025-01-16 | 5.47 | 5.48 | 0.03 | 0.55% | 5.42 | 5.50 | 1290913 | 70627.58 | 0.06% |
| 2025-01-15 | 5.43 | 5.45 | 0.02 | 0.37% | 5.41 | 5.55 | 1961078 | 107357.79 | 0.09% |
| 2025-01-14 | 5.36 | 5.43 | 0.08 | 1.50% | 5.35 | 5.44 | 1577528 | 85233.47 | 0.07% |
| 2025-01-13 | 5.41 | 5.35 | -0.10 | -1.83% | 5.30 | 5.45 | 1857742 | 99732.77 | 0.09% |
| 2025-01-10 | 5.47 | 5.45 | -0.01 | -0.18% | 5.37 | 5.48 | 1642009 | 89331.80 | 0.08% |
| 2025-01-09 | 5.51 | 5.46 | -0.06 | -1.09% | 5.41 | 5.52 | 1644781 | 89820.19 | 0.08% |
| 2025-01-08 | 5.46 | 5.52 | 0.06 | 1.10% | 5.43 | 5.56 | 2256535 | 124333.96 | 0.11% |
| 2025-01-07 | 5.39 | 5.46 | 0.07 | 1.30% | 5.34 | 5.48 | 1858052 | 100722.49 | 0.09% |
| 2025-01-06 | 5.35 | 5.39 | 0.04 | 0.75% | 5.21 | 5.41 | 2285666 | 121741.75 | 0.11% |
| 2025-01-03 | 5.37 | 5.35 | -0.02 | -0.37% | 5.26 | 5.40 | 2301716 | 122643.69 | 0.11% |
| 2025-01-02 | 5.51 | 5.37 | -0.14 | -2.54% | 5.33 | 5.56 | 2678096 | 145422.47 | 0.13% |
| 2024-12-31 | 5.52 | 5.51 | -0.02 | -0.36% | 5.50 | 5.59 | 2438728 | 135163.42 | 0.12% |
| 2024-12-30 | 5.46 | 5.53 | 0.05 | 0.91% | 5.45 | 5.54 | 1993781 | 109707.27 | 0.09% |
上证大盘股票行情在线 K线走势图
