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
2026-09-16	7.56	7.58	0.02	0.26%	7.50	7.61	1420876	107309	0.54%
2026-09-15	7.62	7.56	-0.06	-0.79%	7.52	7.63	1231670	93203	0.47%
2026-09-14	7.49	7.62	0.14	1.87%	7.47	7.63	2237074	169486	0.86%
2026-09-11	7.47	7.48	0.04	0.54%	7.38	7.50	1983303	147915	0.76%
2026-09-10	7.30	7.44	0.15	2.06%	7.29	7.45	1516352	112103	0.58%
2026-09-09	7.28	7.29	0.01	0.14%	7.23	7.32	1007518	73391	0.39%
2026-09-08	7.30	7.28	-0.04	-0.55%	7.24	7.36	1318699	96144	0.51%
2026-09-07	7.42	7.32	-0.10	-1.35%	7.29	7.46	1656708	121930	0.64%
2026-09-04	7.30	7.42	0.10	1.37%	7.30	7.44	1734232	128301	0.67%
2026-09-03	7.39	7.32	-0.11	-1.48%	7.30	7.51	2269250	167948	0.87%
2026-09-02	7.40	7.43	0.07	0.95%	7.37	7.48	2089981	155237	0.80%
2026-09-01	7.24	7.36	0.12	1.66%	7.21	7.38	2215751	162374	0.85%
2026-08-31	7.14	7.24	0.14	1.97%	7.13	7.28	2134079	154221	0.82%
2026-08-28	7.07	7.10	0.03	0.42%	7.01	7.13	1157236	82064	0.44%
2026-08-27	7.15	7.07	-0.10	-1.39%	7.03	7.17	1449712	102756	0.56%
2026-08-26	7.13	7.17	0.01	0.14%	7.13	7.23	1292012	92810	0.50%
2026-08-25	7.23	7.16	-0.04	-0.56%	7.14	7.25	1442891	103497	0.55%
2026-08-24	7.10	7.20	0.08	1.12%	7.09	7.23	1526974	109907	0.59%
2026-08-21	7.12	7.12	0.01	0.14%	7.09	7.17	1326157	94636	0.51%
2026-08-20	7.10	7.11	-0.04	-0.56%	7.05	7.15	1269007	90162	0.49%
2026-08-19	7.05	7.15	0.14	2.00%	7.03	7.15	2387869	169737	0.92%
2026-08-18	6.90	7.01	0.11	1.59%	6.89	7.03	1833735	127695	0.70%
2026-08-17	6.89	6.90	0.02	0.29%	6.86	6.92	1174053	80931	0.45%
2026-08-14	6.91	6.88	-0.05	-0.72%	6.87	6.96	1281056	88460	0.49%
2026-08-13	6.90	6.93	0.02	0.29%	6.87	6.94	1162439	80306	0.45%
2026-08-12	6.91	6.91	-0.01	-0.14%	6.84	6.93	1330668	91693	0.51%
2026-08-11	6.92	6.92	0.02	0.29%	6.86	6.95	1314187	90686	0.50%
2026-08-10	6.88	6.90	-0.01	-0.14%	6.87	6.97	1098860	76111	0.42%
2026-08-07	6.92	6.91	-0.03	-0.43%	6.85	6.96	1415309	97667	0.54%
2026-08-06	6.95	6.94	0.01	0.14%	6.86	6.98	1491896	103251	0.57%
2026-08-05	7.06	6.93	-0.11	-1.56%	6.91	7.07	1859939	129342	0.71%
2026-08-04	7.20	7.04	-0.21	-2.90%	7.04	7.20	1768434	125286	0.68%
2026-08-03	7.15	7.25	0.07	0.97%	7.09	7.25	2338582	167782	0.90%
2026-07-31	7.19	7.18	-0.14	-1.91%	6.98	7.19	3777066	267107	1.45%
2026-07-30	7.08	7.32	0.23	3.24%	7.07	7.32	3418897	247051	1.31%
2026-07-29	7.13	7.09	-0.02	-0.28%	7.07	7.16	2367421	168547	0.91%
2026-07-28	7.06	7.11	0.10	1.43%	6.99	7.11	2671712	189109	1.02%
2026-07-27	7.09	7.01	-0.03	-0.43%	6.99	7.10	1957052	137849	0.75%
2026-07-24	7.01	7.04	0.09	1.29%	6.98	7.05	2309531	162197	0.89%
2026-07-23	6.94	6.95	0.00	0.00%	6.89	6.99	1349129	93621	0.52%
2026-07-22	6.78	6.95	0.14	2.06%	6.76	6.95	1998434	137115	0.77%
2026-07-21	7.05	6.81	-0.22	-3.13%	6.80	7.08	3087895	213944	1.18%
2026-07-20	6.81	7.03	0.20	2.93%	6.79	7.03	3501951	243608	1.34%
2026-07-17	6.76	6.83	0.06	0.89%	6.74	6.85	2214258	151047	0.85%
2026-07-16	6.86	6.77	-0.06	-0.88%	6.73	6.89	1625977	110232	0.62%
2026-07-15	6.74	6.83	0.05	0.74%	6.71	6.86	1972888	134356	0.76%
2026-07-14	6.75	6.78	0.01	0.15%	6.71	6.83	2089070	141410	0.80%
2026-07-13	6.60	6.77	0.16	2.42%	6.58	6.79	2668350	179784	1.02%
2026-07-10	6.54	6.61	0.10	1.54%	6.51	6.65	1710676	112697	0.66%
2026-07-09	6.75	6.68	-0.09	-1.33%	6.66	6.76	1881015	125911	0.72%
2026-07-08	6.67	6.77	0.07	1.04%	6.61	6.79	1823832	123113	0.70%
2026-07-07	6.63	6.70	0.06	0.90%	6.59	6.72	1844783	122897	0.71%
2026-07-06	6.49	6.64	0.13	2.00%	6.46	6.65	2244002	147520	0.86%
2026-07-03	6.50	6.51	0.00	0.00%	6.44	6.58	1720301	111863	0.66%
2026-07-02	6.49	6.51	0.07	1.09%	6.44	6.60	1938153	126241	0.74%
2026-07-01	6.42	6.44	0.01	0.16%	6.37	6.52	1578514	101801	0.61%
2026-06-30	6.54	6.43	-0.14	-2.13%	6.41	6.55	2066500	133261	0.79%
2026-06-29	6.52	6.57	0.06	0.92%	6.40	6.59	2286248	148794	0.88%
2026-06-26	6.60	6.51	-0.08	-1.21%	6.51	6.62	2406488	157290	0.92%
2026-06-25	6.63	6.59	-0.04	-0.60%	6.57	6.67	2092552	138272	0.80%
2026-06-24	6.84	6.63	-0.20	-2.93%	6.63	6.87	2514484	168813	0.96%
2026-06-23	6.70	6.83	0.14	2.09%	6.69	6.91	2712108	185641	1.04%
2026-06-22	6.67	6.69	0.01	0.15%	6.63	6.77	2050698	137162	0.79%
2026-06-18	6.90	6.68	-0.22	-3.19%	6.67	6.91	2473960	166744	0.95%
2026-06-17	6.96	6.90	-0.05	-0.72%	6.86	7.03	1603704	111032	0.62%
2026-06-16	7.00	6.95	-0.06	-0.86%	6.93	7.03	1578970	109995	0.61%
2026-06-15	7.14	7.01	-0.13	-1.82%	6.98	7.17	2678816	189452	1.03%
2026-06-12	6.93	7.14	0.17	2.44%	6.89	7.16	3576055	252512	1.37%
2026-06-11	6.94	6.97	0.03	0.43%	6.85	6.98	1775956	123141	0.68%
2026-06-10	6.88	6.94	0.06	0.87%	6.86	6.99	2170569	150716	0.83%
2026-06-09	6.83	6.88	0.02	0.29%	6.81	6.93	1836224	126499	0.70%