农业银行 (601288) - 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
2026-05-14	6.65	6.76	0.10	1.50%	6.62	6.83	4618310	312191	0.14%
2026-05-13	6.67	6.66	0.01	0.15%	6.65	6.71	2754087	183792	0.09%
2026-05-12	6.80	6.78	-0.03	-0.44%	6.77	6.85	2797462	190424	0.09%
2026-05-11	6.86	6.81	-0.09	-1.30%	6.75	6.87	4180171	284205	0.13%
2026-05-08	6.89	6.90	0.03	0.44%	6.84	7.00	2769481	191098	0.09%
2026-05-07	6.83	6.87	0.01	0.15%	6.83	6.92	2389302	164451	0.07%
2026-05-06	6.91	6.86	-0.06	-0.87%	6.78	6.91	3758374	256324	0.12%
2026-04-30	6.92	6.92	-0.02	-0.29%	6.86	7.00	3607438	249902	0.11%
2026-04-29	6.97	6.94	-0.04	-0.57%	6.85	7.00	3185612	220414	0.10%
2026-04-28	6.90	6.98	0.06	0.87%	6.87	6.99	2609718	180920	0.08%
2026-04-27	7.02	6.92	-0.12	-1.70%	6.90	7.07	2422166	168509	0.08%
2026-04-24	7.03	7.04	0.01	0.14%	6.98	7.06	1961004	137847	0.06%
2026-04-23	7.07	7.03	-0.04	-0.57%	7.02	7.11	2496937	176318	0.08%
2026-04-22	7.18	7.07	-0.11	-1.53%	7.02	7.18	2737146	193867	0.09%
2026-04-21	7.20	7.18	-0.01	-0.14%	7.15	7.29	2544182	183454	0.08%
2026-04-20	7.05	7.19	0.13	1.84%	7.04	7.22	3201580	229420	0.10%
2026-04-17	7.00	7.06	0.06	0.86%	6.98	7.12	3558279	251383	0.11%
2026-04-16	6.93	7.00	0.05	0.72%	6.91	7.10	4436728	311050	0.14%
2026-04-15	6.74	6.95	0.19	2.81%	6.73	6.97	5292554	364862	0.17%
2026-04-14	6.60	6.76	0.12	1.81%	6.60	6.79	3627734	243077	0.11%
2026-04-13	6.60	6.64	0.05	0.76%	6.55	6.67	2830752	187061	0.09%
2026-04-10	6.57	6.59	-0.01	-0.15%	6.53	6.59	2207811	145057	0.07%
2026-04-09	6.63	6.60	-0.03	-0.45%	6.56	6.67	2479779	163779	0.08%
2026-04-08	6.62	6.63	-0.06	-0.90%	6.53	6.65	3708810	244544	0.12%
2026-04-07	6.83	6.69	-0.15	-2.19%	6.66	6.85	3041105	204282	0.10%
2026-04-03	6.93	6.84	-0.08	-1.16%	6.78	6.93	3653286	250164	0.11%
2026-04-02	6.72	6.92	0.23	3.44%	6.70	6.93	5626313	386067	0.18%
2026-04-01	6.69	6.69	-0.01	-0.15%	6.66	6.78	3316882	222936	0.10%
2026-03-31	6.51	6.70	0.21	3.24%	6.51	6.75	5836426	389254	0.18%
2026-03-30	6.45	6.49	0.01	0.15%	6.42	6.51	1975473	127888	0.06%
2026-03-27	6.49	6.48	-0.03	-0.46%	6.45	6.51	2061819	133454	0.06%
2026-03-26	6.53	6.51	-0.04	-0.61%	6.51	6.59	2248268	147135	0.07%
2026-03-25	6.50	6.55	0.05	0.77%	6.40	6.55	3381620	218856	0.11%
2026-03-24	6.47	6.50	0.03	0.46%	6.43	6.55	2735593	177685	0.09%
2026-03-23	6.74	6.47	-0.29	-4.29%	6.42	6.75	5487576	358863	0.17%
2026-03-20	6.80	6.76	-0.07	-1.02%	6.74	6.86	3689291	250841	0.12%
2026-03-19	6.72	6.83	0.09	1.34%	6.71	6.84	4846444	329550	0.15%
2026-03-18	6.77	6.74	-0.02	-0.30%	6.70	6.88	5361042	363889	0.17%
2026-03-17	6.64	6.76	0.11	1.65%	6.63	6.78	4153763	280055	0.13%
2026-03-16	6.60	6.65	0.03	0.45%	6.58	6.67	2416262	160368	0.08%
2026-03-13	6.64	6.62	-0.02	-0.30%	6.58	6.69	2846114	188839	0.09%
2026-03-12	6.63	6.64	0.01	0.15%	6.58	6.66	2108553	139808	0.07%
2026-03-11	6.56	6.63	0.05	0.76%	6.54	6.64	2502133	165202	0.08%
2026-03-10	6.60	6.58	-0.08	-1.20%	6.53	6.62	3262394	214047	0.10%
2026-03-09	6.68	6.66	-0.04	-0.60%	6.64	6.82	4113418	276128	0.13%
2026-03-06	6.72	6.70	-0.04	-0.59%	6.68	6.83	3120481	210007	0.10%
2026-03-05	6.56	6.74	0.06	0.90%	6.55	6.75	4395428	293965	0.14%
2026-03-04	6.72	6.68	-0.05	-0.74%	6.53	6.73	5888190	390775	0.18%
2026-03-03	6.46	6.73	0.25	3.86%	6.42	6.74	8484195	563292	0.27%
2026-03-02	6.39	6.48	0.08	1.25%	6.33	6.54	4232984	273232	0.13%
2026-02-27	6.42	6.40	-0.02	-0.31%	6.38	6.44	2129743	136640	0.07%
2026-02-26	6.50	6.42	-0.09	-1.38%	6.40	6.53	2881046	185515	0.09%
2026-02-25	6.49	6.51	0.03	0.46%	6.47	6.53	2422514	157685	0.08%
2026-02-24	6.52	6.48	-0.03	-0.46%	6.45	6.54	2288123	148328	0.07%
2026-02-13	6.63	6.51	-0.10	-1.51%	6.51	6.66	3323514	217576	0.10%
2026-02-12	6.79	6.61	-0.18	-2.65%	6.61	6.79	4449160	296503	0.14%
2026-02-11	6.73	6.79	0.06	0.89%	6.67	6.81	3077491	207910	0.10%
2026-02-10	6.71	6.73	0.02	0.30%	6.69	6.81	3580411	241981	0.11%
2026-02-09	6.63	6.71	0.04	0.60%	6.60	6.71	2931675	195422	0.09%
2026-02-06	6.70	6.67	-0.03	-0.45%	6.62	6.75	3360799	223816	0.11%
2026-02-05	6.67	6.70	0.03	0.45%	6.65	6.72	3341275	223542	0.10%
2026-02-04	6.64	6.67	0.01	0.15%	6.62	6.72	3065589	204114	0.10%
2026-02-03	6.75	6.66	-0.12	-1.77%	6.64	6.76	4472284	298095	0.14%