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
2026-06-18	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%
2026-05-13	17.78	17.69	-0.06	-0.34%	17.69	17.81	806074	142886	0.38%
2026-05-12	17.73	17.75	0.02	0.11%	17.71	17.82	1058053	187869	0.50%
2026-05-11	17.72	17.73	0.00	0.00%	17.65	17.76	934458	165364	0.44%
2026-05-08	17.76	17.73	-0.02	-0.11%	17.72	17.84	849683	150873	0.40%
2026-05-07	17.81	17.75	-0.04	-0.22%	17.74	17.85	871579	154862	0.41%
2026-05-06	17.94	17.79	-0.14	-0.78%	17.74	17.97	1351426	240641	0.64%
2026-04-30	18.03	17.93	-0.25	-1.38%	17.84	18.04	1530387	274433	0.72%
2026-04-29	18.09	18.18	0.04	0.22%	18.05	18.18	966844	175096	0.46%
2026-04-28	18.18	18.14	-0.03	-0.17%	18.04	18.21	864195	156602	0.41%
2026-04-27	18.23	18.17	-0.01	-0.06%	18.16	18.41	1085834	198271	0.51%
2026-04-24	18.18	18.18	-0.02	-0.11%	18.11	18.32	807310	146990	0.38%
2026-04-23	18.22	18.20	-0.02	-0.11%	18.13	18.28	969639	176393	0.46%
2026-04-22	18.44	18.22	-0.20	-1.09%	18.22	18.47	1266287	231785	0.60%
2026-04-21	18.37	18.42	0.06	0.33%	18.36	18.68	1059433	196176	0.50%
2026-04-20	18.42	18.36	-0.04	-0.22%	18.34	18.46	1008677	185504	0.48%
2026-04-17	18.60	18.40	-0.21	-1.13%	18.40	18.61	831072	153371	0.39%
2026-04-16	18.69	18.61	-0.09	-0.48%	18.57	18.79	558620	104235	0.26%
2026-04-15	18.58	18.70	0.13	0.70%	18.57	18.75	555379	103719	0.26%
2026-04-14	18.44	18.57	0.15	0.81%	18.43	18.57	482025	89244	0.23%
2026-04-13	18.51	18.42	-0.11	-0.59%	18.37	18.52	502480	92538	0.24%
2026-04-10	18.61	18.53	-0.07	-0.38%	18.53	18.65	602524	111885	0.28%
2026-04-09	18.73	18.60	-0.18	-0.96%	18.56	18.78	510411	95046	0.24%
2026-04-08	18.67	18.78	0.25	1.35%	18.60	18.83	651016	121945	0.31%
2026-04-07	18.70	18.53	-0.16	-0.86%	18.49	18.79	557922	103968	0.26%
2026-04-03	18.90	18.69	-0.21	-1.11%	18.65	18.92	479152	89849	0.23%
2026-04-02	18.91	18.90	-0.01	-0.05%	18.81	18.98	509594	96297	0.24%
2026-04-01	18.89	18.91	0.09	0.48%	18.82	19.09	742015	140643	0.35%
2026-03-31	18.72	18.82	0.13	0.70%	18.69	18.96	750266	141608	0.35%
2026-03-30	18.60	18.69	-0.01	-0.05%	18.54	18.73	622448	116106	0.29%
2026-03-27	18.80	18.70	-0.18	-0.95%	18.69	18.92	587324	110222	0.28%
2026-03-26	18.75	18.88	0.12	0.64%	18.71	18.98	581222	109737	0.27%
2026-03-25	18.78	18.76	0.04	0.21%	18.58	18.79	581800	108690	0.27%
2026-03-24	18.30	18.72	0.48	2.63%	18.30	18.73	817479	151885	0.39%
2026-03-23	18.65	18.24	-0.55	-2.93%	18.14	18.66	1092370	200420	0.52%
2026-03-20	18.85	18.79	-0.04	-0.21%	18.76	18.96	664283	125205	0.31%
2026-03-19	18.89	18.83	-0.12	-0.63%	18.81	19.00	659739	124722	0.31%
2026-03-18	19.00	18.95	-0.06	-0.32%	18.84	19.05	635232	120307	0.30%
2026-03-17	18.84	19.01	0.18	0.96%	18.80	19.07	820461	155821	0.39%
2026-03-16	18.88	18.83	0.00	0.00%	18.78	18.97	715959	135080	0.34%
2026-03-13	18.80	18.83	0.02	0.11%	18.73	18.99	668446	126009	0.32%
2026-03-12	18.68	18.81	0.10	0.53%	18.66	18.83	701946	131694	0.33%