兴业银行 (601166) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	18.15	18.10	-0.07	-0.39%	18.06	18.28	723431	131212	0.34%
2026-08-20	18.10	18.17	-0.07	-0.38%	17.95	18.23	964149	174351	0.46%
2026-08-19	17.97	18.24	0.39	2.18%	17.86	18.24	1440792	260043	0.68%
2026-08-18	17.80	17.85	0.02	0.11%	17.74	17.93	766819	136736	0.36%
2026-08-17	18.00	17.83	-0.20	-1.11%	17.77	18.03	948270	169308	0.45%
2026-08-14	18.09	18.03	-0.14	-0.77%	17.96	18.16	646951	116854	0.31%
2026-08-13	18.07	18.17	0.07	0.39%	18.02	18.18	697700	126207	0.33%
2026-08-12	18.18	18.10	-0.12	-0.66%	18.07	18.22	509698	92357	0.24%
2026-08-11	18.32	18.22	-0.12	-0.65%	18.15	18.39	691335	126038	0.33%
2026-08-10	18.29	18.34	0.00	0.00%	18.25	18.50	636906	117048	0.30%
2026-08-07	18.44	18.34	-0.14	-0.76%	18.23	18.47	632526	115998	0.30%
2026-08-06	18.30	18.48	0.12	0.65%	18.22	18.56	805255	147993	0.38%
2026-08-05	18.56	18.36	-0.20	-1.08%	18.27	18.66	952359	174934	0.45%
2026-08-04	19.00	18.56	-0.54	-2.83%	18.55	19.00	1074000	200553	0.51%
2026-08-03	18.90	19.10	0.20	1.06%	18.77	19.10	976503	185295	0.46%
2026-07-31	18.83	18.90	-0.20	-1.05%	18.52	18.99	1381106	258614	0.65%
2026-07-30	18.58	19.10	0.51	2.74%	18.54	19.10	1576306	298317	0.74%
2026-07-29	18.66	18.59	-0.01	-0.05%	18.52	18.78	1102798	205565	0.52%
2026-07-28	18.37	18.60	0.30	1.64%	18.20	18.60	1348964	248760	0.64%
2026-07-27	18.48	18.30	-0.03	-0.16%	18.20	18.49	871977	159788	0.41%
2026-07-24	18.39	18.33	0.07	0.38%	18.23	18.45	1097583	201011	0.52%
2026-07-23	18.11	18.26	0.08	0.44%	18.05	18.30	879749	159968	0.42%
2026-07-22	17.89	18.18	0.29	1.62%	17.73	18.18	1040577	187150	0.49%
2026-07-21	18.38	17.89	-0.45	-2.45%	17.86	18.53	1687369	306507	0.80%
2026-07-20	17.69	18.34	0.59	3.32%	17.66	18.36	1817880	329487	0.86%
2026-07-17	17.69	17.75	0.09	0.51%	17.61	17.88	1186180	210355	0.56%
2026-07-16	17.83	17.66	-0.15	-0.84%	17.63	18.01	821984	145854	0.39%
2026-07-15	17.39	17.81	0.36	2.06%	17.26	17.82	1313125	231391	0.62%
2026-07-14	17.40	17.45	-0.02	-0.11%	17.25	17.52	1070620	186182	0.51%
2026-07-13	17.28	17.47	0.14	0.81%	17.20	17.48	959350	166931	0.45%
2026-07-10	17.18	17.33	0.14	0.81%	17.10	17.35	955551	164922	0.45%
2026-07-09	17.10	17.19	-0.02	-0.12%	16.99	17.33	865472	148696	0.41%
2026-07-08	17.00	17.21	0.14	0.82%	16.85	17.25	806503	137978	0.38%
2026-07-07	17.08	17.07	-0.04	-0.23%	16.91	17.19	763928	129967	0.36%
2026-07-06	16.92	17.11	0.10	0.59%	16.83	17.18	1145582	195164	0.54%
2026-07-03	17.09	17.01	-0.05	-0.29%	16.82	17.33	886392	150877	0.42%
2026-07-02	16.89	17.06	0.36	2.16%	16.79	17.15	1038649	176419	0.49%
2026-07-01	16.53	16.70	0.14	0.85%	16.51	16.80	717770	119596	0.34%
2026-06-30	16.82	16.56	-0.32	-1.90%	16.49	16.85	920380	152694	0.43%
2026-06-29	16.77	16.88	0.11	0.66%	16.44	16.96	1016374	169913	0.48%
2026-06-26	16.96	16.77	-0.17	-1.00%	16.76	17.07	1004883	169349	0.47%
2026-06-25	17.08	16.94	-0.18	-1.05%	16.88	17.21	1192332	203063	0.56%
2026-06-24	17.72	17.12	-0.53	-3.00%	17.12	17.78	1157305	200640	0.55%
2026-06-23	17.72	17.65	-0.08	-0.45%	17.58	18.11	1025319	182576	0.48%
2026-06-22	17.27	17.73	0.41	2.37%	17.11	17.82	1100797	192505	0.52%
2026-06-18	17.83	17.32	-0.52	-2.91%	17.29	17.88	1200956	209640	0.57%
2026-06-17	18.15	17.84	-0.23	-1.27%	17.80	18.27	800482	143373	0.38%
2026-06-16	18.18	18.07	-0.16	-0.88%	18.06	18.28	735546	133337	0.35%
2026-06-15	18.61	18.23	-0.38	-2.04%	18.15	18.62	1314934	241007	0.62%
2026-06-12	18.29	18.61	0.32	1.75%	18.20	18.67	1510117	278997	0.71%
2026-06-11	18.91	18.79	-0.10	-0.53%	18.62	18.97	1014089	190507	0.48%
2026-06-10	18.50	18.89	0.44	2.38%	18.38	18.93	1373526	257301	0.65%
2026-06-09	18.48	18.45	-0.09	-0.49%	18.41	18.60	819349	151600	0.39%
2026-06-08	18.58	18.54	-0.06	-0.32%	18.48	18.68	849176	157721	0.40%
2026-06-05	18.32	18.60	0.31	1.69%	18.32	18.66	1172000	217852	0.55%
2026-06-04	18.53	18.29	-0.20	-1.08%	18.23	18.62	770491	141789	0.36%
2026-06-03	18.56	18.49	-0.12	-0.64%	18.38	18.64	1008619	186774	0.48%
2026-06-02	18.40	18.61	0.17	0.92%	18.36	18.70	1094949	203475	0.52%
2026-06-01	18.48	18.44	-0.06	-0.32%	18.30	18.50	1175845	216367	0.56%
2026-05-29	17.80	18.50	0.53	2.95%	17.78	18.52	2087086	381849	0.99%
2026-05-28	18.09	17.97	-0.03	-0.17%	17.91	18.19	977420	176346	0.46%
2026-05-27	17.84	18.00	0.17	0.95%	17.83	18.15	1307566	235750	0.62%
2026-05-26	17.66	17.83	0.19	1.08%	17.64	17.89	945462	168242	0.45%
2026-05-25	17.46	17.64	0.18	1.03%	17.42	17.74	977259	172541	0.46%
2026-05-22	17.32	17.46	0.09	0.52%	17.28	17.59	973197	169876	0.46%
2026-05-21	17.33	17.37	0.04	0.23%	17.28	17.42	786798	136509	0.37%
2026-05-20	17.52	17.33	-0.17	-0.97%	17.33	17.52	652831	113675	0.31%
2026-05-19	17.45	17.50	0.05	0.29%	17.45	17.70	829257	145773	0.39%
2026-05-18	17.66	17.45	-0.22	-1.25%	17.38	17.66	891161	155757	0.42%
2026-05-15	17.67	17.67	-0.02	-0.11%	17.60	17.81	864750	153040	0.41%
2026-05-14	17.68	17.69	0.00	0.00%	17.58	17.74	909212	160464	0.43%