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
2026-09-16	6.88	6.88	-0.02	-0.29%	6.83	6.93	2082878	143139	0.07%
2026-09-15	7.00	6.90	-0.10	-1.43%	6.88	7.00	2446429	169545	0.08%
2026-09-14	6.97	7.00	0.03	0.43%	6.96	7.08	2729550	191302	0.09%
2026-09-11	6.98	6.97	0.03	0.43%	6.89	7.09	4051949	283384	0.13%
2026-09-10	6.82	6.94	0.13	1.91%	6.82	6.95	2738403	188903	0.09%
2026-09-09	6.73	6.81	0.05	0.74%	6.71	6.83	2164898	146774	0.07%
2026-09-08	6.79	6.76	-0.05	-0.73%	6.70	6.83	2775540	187572	0.09%
2026-09-07	7.00	6.81	-0.15	-2.16%	6.79	7.02	3627602	249074	0.11%
2026-09-04	6.87	6.96	0.07	1.02%	6.86	7.01	2536206	176499	0.08%
2026-09-03	7.02	6.89	-0.17	-2.41%	6.88	7.10	3544468	247737	0.11%
2026-09-02	7.09	7.06	0.01	0.14%	7.03	7.10	2918766	206199	0.09%
2026-09-01	6.90	7.05	0.13	1.88%	6.88	7.06	3836835	268892	0.12%
2026-08-31	6.82	6.92	0.13	1.91%	6.81	6.95	3953726	272543	0.12%
2026-08-28	6.78	6.79	0.00	0.00%	6.73	6.81	2152268	145856	0.07%
2026-08-27	6.84	6.79	-0.07	-1.02%	6.73	6.86	3890348	263845	0.12%
2026-08-26	6.82	6.86	0.01	0.15%	6.81	6.91	2737161	187930	0.09%
2026-08-25	6.87	6.85	-0.01	-0.15%	6.82	6.94	3774904	259517	0.12%
2026-08-24	6.73	6.86	0.08	1.18%	6.70	6.89	3790262	259397	0.12%
2026-08-21	6.79	6.78	-0.03	-0.44%	6.73	6.85	3646618	246944	0.11%
2026-08-20	6.68	6.81	0.04	0.59%	6.63	6.82	5112288	345449	0.16%
2026-08-19	6.63	6.77	0.17	2.58%	6.63	6.78	5988149	402851	0.19%
2026-08-18	6.45	6.60	0.14	2.17%	6.44	6.61	4646454	304169	0.15%
2026-08-17	6.45	6.46	-0.01	-0.15%	6.43	6.48	2435408	157042	0.08%
2026-08-14	6.51	6.47	-0.09	-1.37%	6.46	6.55	3778274	245744	0.12%
2026-08-13	6.39	6.56	0.12	1.86%	6.39	6.56	5152354	335131	0.16%
2026-08-12	6.44	6.44	-0.04	-0.62%	6.36	6.46	4739186	303824	0.15%
2026-08-11	6.46	6.48	0.02	0.31%	6.42	6.51	3869871	250062	0.12%
2026-08-10	6.43	6.46	-0.01	-0.15%	6.41	6.52	3554489	230170	0.11%
2026-08-07	6.46	6.47	-0.03	-0.46%	6.41	6.51	3967894	256012	0.12%
2026-08-06	6.49	6.50	0.02	0.31%	6.41	6.53	5906837	381935	0.19%
2026-08-05	6.59	6.48	-0.13	-1.97%	6.44	6.62	5608890	363524	0.18%
2026-08-04	6.82	6.61	-0.28	-4.06%	6.61	6.82	6123312	408017	0.19%
2026-08-03	6.82	6.89	-0.01	-0.14%	6.75	6.93	4484331	306883	0.14%
2026-07-31	6.89	6.90	-0.21	-2.95%	6.72	6.94	7640338	520590	0.24%
2026-07-30	6.91	7.11	0.18	2.60%	6.90	7.11	5518244	387870	0.17%
2026-07-29	7.01	6.93	-0.03	-0.43%	6.88	7.01	5194388	361105	0.16%
2026-07-28	6.78	6.96	0.24	3.57%	6.73	6.96	5905094	405737	0.18%
2026-07-27	6.67	6.72	0.06	0.90%	6.66	6.79	4204824	283190	0.13%
2026-07-24	6.64	6.66	0.07	1.06%	6.58	6.67	3777082	250664	0.12%
2026-07-23	6.52	6.59	0.07	1.07%	6.48	6.60	2753494	180420	0.09%
2026-07-22	6.40	6.52	0.09	1.40%	6.32	6.53	4035486	260360	0.13%
2026-07-21	6.65	6.43	-0.18	-2.72%	6.40	6.66	5331158	347593	0.17%
2026-07-20	6.35	6.61	0.22	3.44%	6.33	6.61	6355744	414688	0.20%
2026-07-17	6.29	6.39	0.09	1.43%	6.28	6.42	5375273	342370	0.17%
2026-07-16	6.37	6.30	-0.07	-1.10%	6.21	6.41	3723318	234484	0.12%
2026-07-15	6.29	6.37	0.00	0.00%	6.27	6.39	3542496	224455	0.11%
2026-07-14	6.34	6.37	0.00	0.00%	6.26	6.41	4090694	259658	0.13%
2026-07-13	6.22	6.37	0.14	2.25%	6.20	6.38	4880120	308691	0.15%
2026-07-10	6.08	6.23	0.12	1.96%	6.07	6.23	4092982	252414	0.13%
2026-07-09	6.11	6.11	-0.05	-0.81%	6.06	6.17	3396602	207400	0.11%
2026-07-08	6.03	6.16	0.11	1.82%	5.97	6.18	4415995	270733	0.14%
2026-07-07	5.94	6.05	0.08	1.34%	5.91	6.07	3816155	229016	0.12%
2026-07-06	5.86	5.97	0.07	1.19%	5.79	5.98	3720530	219079	0.12%
2026-07-03	5.95	5.90	-0.08	-1.34%	5.86	5.97	3675217	217012	0.12%
2026-07-02	6.06	5.98	-0.07	-1.16%	5.93	6.12	4761090	285731	0.15%
2026-07-01	6.06	6.05	-0.02	-0.33%	6.00	6.08	3144410	189903	0.10%
2026-06-30	6.20	6.07	-0.17	-2.72%	6.05	6.24	3320252	202495	0.10%
2026-06-29	6.16	6.24	0.05	0.81%	6.00	6.30	4034452	248850	0.13%
2026-06-26	6.25	6.19	-0.06	-0.96%	6.18	6.31	3423254	213125	0.11%
2026-06-25	6.28	6.25	-0.09	-1.42%	6.22	6.36	3622276	227200	0.11%
2026-06-24	6.57	6.34	-0.23	-3.50%	6.33	6.64	4774102	307260	0.15%
2026-06-23	6.39	6.57	0.17	2.66%	6.38	6.60	4646706	304001	0.15%
2026-06-22	6.33	6.40	0.03	0.47%	6.29	6.43	3487490	222186	0.11%
2026-06-18	6.55	6.37	-0.16	-2.45%	6.36	6.56	3391004	217513	0.11%
2026-06-17	6.63	6.53	-0.08	-1.21%	6.50	6.68	2665531	174937	0.08%
2026-06-16	6.65	6.61	-0.07	-1.05%	6.59	6.70	2730293	181097	0.09%
2026-06-15	6.75	6.68	-0.12	-1.76%	6.65	6.85	4210077	282993	0.13%
2026-06-12	6.60	6.80	0.12	1.80%	6.53	6.81	4600688	308610	0.14%
2026-06-11	6.74	6.68	-0.03	-0.45%	6.63	6.75	3218889	215226	0.10%
2026-06-10	6.63	6.71	0.11	1.67%	6.60	6.76	4208330	282114	0.13%
2026-06-09	6.50	6.60	0.03	0.46%	6.48	6.71	4796856	317416	0.15%