交通银行 (601328) - 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	6.68	6.73	0.05	0.75%	6.66	6.76	1827358	122880	0.70%
2026-05-13	6.69	6.68	0.01	0.15%	6.66	6.73	1475076	98683	0.57%
2026-05-12	6.67	6.67	0.00	0.00%	6.66	6.73	1378596	92309	0.53%
2026-05-11	6.70	6.67	-0.03	-0.45%	6.65	6.70	1654608	110343	0.63%
2026-05-08	6.71	6.70	0.01	0.15%	6.68	6.74	1150578	77150	0.44%
2026-05-07	6.73	6.69	-0.04	-0.59%	6.69	6.77	1361534	91599	0.52%
2026-05-06	6.80	6.73	-0.07	-1.03%	6.67	6.80	2539144	170554	0.97%
2026-04-30	6.92	6.80	-0.15	-2.16%	6.78	6.93	2484443	169768	0.95%
2026-04-29	6.98	6.95	-0.03	-0.43%	6.88	6.99	1324396	91811	0.51%
2026-04-28	6.91	6.98	0.06	0.87%	6.90	6.98	1181787	82025	0.45%
2026-04-27	6.97	6.92	-0.06	-0.86%	6.92	7.04	1072352	74770	0.41%
2026-04-24	7.00	6.98	-0.01	-0.14%	6.94	7.01	938078	65473	0.36%
2026-04-23	6.97	6.99	0.02	0.29%	6.93	7.02	1327890	92775	0.51%
2026-04-22	7.03	6.97	-0.05	-0.71%	6.96	7.04	992860	69437	0.38%
2026-04-21	7.04	7.02	-0.03	-0.43%	7.00	7.11	1194074	84300	0.46%
2026-04-20	6.95	7.05	0.09	1.29%	6.94	7.05	1315254	92206	0.50%
2026-04-17	6.91	6.96	0.04	0.58%	6.89	6.97	1046391	72524	0.40%
2026-04-16	6.94	6.92	-0.01	-0.14%	6.91	6.99	1136040	78924	0.44%
2026-04-15	6.88	6.93	0.03	0.43%	6.87	6.96	1475374	102079	0.57%
2026-04-14	6.85	6.90	0.05	0.73%	6.82	6.90	1081230	74227	0.41%
2026-04-13	6.81	6.85	0.05	0.74%	6.76	6.85	966223	65847	0.37%
2026-04-10	6.83	6.80	-0.04	-0.58%	6.80	6.84	1091684	74365	0.42%
2026-04-09	6.90	6.84	-0.07	-1.01%	6.81	6.92	1092607	74761	0.42%
2026-04-08	6.91	6.91	0.00	0.00%	6.84	6.93	1431528	98622	0.55%
2026-04-07	6.99	6.91	-0.08	-1.14%	6.89	7.01	1087649	75453	0.42%
2026-04-03	7.09	6.99	-0.10	-1.41%	6.98	7.10	1025577	72047	0.39%
2026-04-02	7.01	7.09	0.08	1.14%	7.00	7.10	1468509	103775	0.56%
2026-04-01	7.01	7.01	0.01	0.14%	6.97	7.07	1447571	101587	0.56%
2026-03-31	6.99	7.00	0.03	0.43%	6.98	7.13	2032563	143282	0.78%
2026-03-30	6.88	6.97	0.09	1.31%	6.86	7.00	1860368	129452	0.71%
2026-03-27	6.85	6.88	0.02	0.29%	6.83	6.91	1332074	91597	0.51%
2026-03-26	6.80	6.86	0.03	0.44%	6.80	6.89	1222402	83930	0.47%
2026-03-25	6.81	6.83	0.01	0.15%	6.72	6.83	1455937	98669	0.56%
2026-03-24	6.69	6.82	0.15	2.25%	6.69	6.83	1697052	115153	0.65%
2026-03-23	6.89	6.67	-0.24	-3.47%	6.66	6.90	2260778	152300	0.87%
2026-03-20	6.89	6.91	0.02	0.29%	6.86	6.95	1532841	105968	0.59%
2026-03-19	6.87	6.89	-0.01	-0.14%	6.86	6.95	1463663	101188	0.56%
2026-03-18	6.95	6.90	-0.04	-0.58%	6.85	6.96	1455387	100462	0.56%
2026-03-17	6.86	6.94	0.07	1.02%	6.85	6.96	1431635	99284	0.55%
2026-03-16	6.85	6.87	0.02	0.29%	6.84	6.93	1493370	102721	0.57%
2026-03-13	6.80	6.85	0.05	0.74%	6.77	6.90	1795746	122938	0.69%
2026-03-12	6.77	6.80	0.01	0.15%	6.77	6.84	1099492	74901	0.42%
2026-03-11	6.72	6.79	0.06	0.89%	6.69	6.80	1243623	84007	0.48%
2026-03-10	6.75	6.73	-0.03	-0.44%	6.69	6.76	1219858	81961	0.47%
2026-03-09	6.73	6.76	-0.01	-0.15%	6.72	6.81	2024770	137053	0.78%
2026-03-06	6.71	6.77	0.05	0.74%	6.69	6.78	1399520	94444	0.54%
2026-03-05	6.63	6.72	0.06	0.90%	6.61	6.75	1681884	112429	0.65%
2026-03-04	6.74	6.66	-0.08	-1.19%	6.60	6.74	2541383	168739	0.97%
2026-03-03	6.59	6.74	0.16	2.43%	6.57	6.81	3679811	246853	1.41%
2026-03-02	6.53	6.58	0.03	0.46%	6.51	6.60	1691836	111069	0.65%
2026-02-27	6.58	6.55	-0.03	-0.46%	6.55	6.61	1188033	78119	0.46%
2026-02-26	6.62	6.58	-0.04	-0.60%	6.56	6.67	1277377	84322	0.49%
2026-02-25	6.68	6.62	-0.05	-0.75%	6.62	6.70	1402378	93418	0.54%
2026-02-24	6.68	6.67	0.02	0.30%	6.64	6.69	1140046	76011	0.44%
2026-02-13	6.73	6.65	-0.08	-1.19%	6.64	6.74	1461456	97547	0.56%
2026-02-12	6.82	6.73	-0.09	-1.32%	6.70	6.82	1441385	97095	0.55%
2026-02-11	6.83	6.82	0.00	0.00%	6.76	6.85	1102808	75115	0.42%
2026-02-10	6.74	6.82	0.08	1.19%	6.73	6.83	1594667	108452	0.61%
2026-02-09	6.70	6.74	0.03	0.45%	6.67	6.77	1412829	94946	0.54%
2026-02-06	6.79	6.71	-0.05	-0.74%	6.69	6.81	1729551	116309	0.66%
2026-02-05	6.68	6.76	0.09	1.35%	6.67	6.77	1732166	116667	0.66%
2026-02-04	6.58	6.67	0.08	1.21%	6.57	6.68	1387931	92275	0.53%
2026-02-03	6.65	6.59	-0.06	-0.90%	6.55	6.66	2270998	149608	0.87%