工商银行 (601398) - 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
2025-04-08	6.70	6.82	0.06	0.89%	6.68	6.84	6712678	454416	0.25%
2025-04-07	6.80	6.76	-0.13	-1.89%	6.60	6.82	8491567	570203	0.31%
2025-04-03	6.82	6.89	0.04	0.58%	6.82	6.90	3061669	210224	0.11%
2025-04-02	6.79	6.85	0.05	0.74%	6.78	6.86	3099744	211642	0.11%
2025-04-01	6.87	6.80	-0.09	-1.31%	6.78	6.90	4284291	291760	0.16%
2025-03-31	6.88	6.89	0.01	0.15%	6.80	6.94	4071338	280446	0.15%
2025-03-28	6.86	6.88	0.01	0.15%	6.83	6.88	2128382	145808	0.08%
2025-03-27	6.82	6.87	0.04	0.59%	6.82	6.89	2580278	177178	0.10%
2025-03-26	6.86	6.83	-0.02	-0.29%	6.81	6.88	2337801	159891	0.09%
2025-03-25	6.83	6.85	0.03	0.44%	6.81	6.87	2318057	158741	0.09%
2025-03-24	6.76	6.82	0.06	0.89%	6.76	6.85	3060402	208439	0.11%
2025-03-21	6.82	6.76	-0.08	-1.17%	6.75	6.85	3087991	209663	0.11%
2025-03-20	6.87	6.84	-0.03	-0.44%	6.81	6.92	3008452	205898	0.11%
2025-03-19	6.81	6.87	0.07	1.03%	6.80	6.88	3032694	207776	0.11%
2025-03-18	6.83	6.80	-0.01	-0.15%	6.77	6.84	2369528	161144	0.09%
2025-03-17	6.75	6.81	0.06	0.89%	6.74	6.83	3586198	243675	0.13%
2025-03-14	6.72	6.75	0.02	0.30%	6.72	6.81	4890722	331131	0.18%
2025-03-13	6.72	6.73	0.01	0.15%	6.70	6.77	2572950	173479	0.10%
2025-03-12	6.76	6.72	-0.06	-0.88%	6.70	6.77	3177702	213538	0.12%
2025-03-11	6.72	6.78	0.04	0.59%	6.72	6.78	2680002	180911	0.10%
2025-03-10	6.79	6.74	-0.06	-0.88%	6.72	6.80	3242116	218669	0.12%
2025-03-07	6.83	6.80	-0.03	-0.44%	6.79	6.85	3223756	219528	0.12%
2025-03-06	6.85	6.83	-0.04	-0.58%	6.79	6.86	3656712	249534	0.14%
2025-03-05	6.77	6.87	0.09	1.33%	6.73	6.90	4599124	314708	0.17%
2025-03-04	6.82	6.78	-0.07	-1.02%	6.78	6.84	3436562	233678	0.13%
2025-03-03	6.87	6.85	-0.02	-0.29%	6.78	6.89	3964019	270565	0.15%
2025-02-28	6.90	6.87	-0.06	-0.87%	6.87	6.98	4315896	298587	0.16%
2025-02-27	6.86	6.93	0.05	0.73%	6.76	6.95	4391902	301535	0.16%
2025-02-26	6.86	6.88	0.02	0.29%	6.84	6.94	3293700	226955	0.12%
2025-02-25	6.89	6.86	-0.03	-0.44%	6.83	6.93	3139845	215970	0.12%
2025-02-24	6.90	6.89	-0.04	-0.58%	6.82	6.94	4373310	300855	0.16%
2025-02-21	7.06	6.93	-0.15	-2.12%	6.91	7.07	5772098	402117	0.21%
2025-02-20	7.04	7.08	0.03	0.43%	7.00	7.09	2513266	177239	0.09%
2025-02-19	7.08	7.05	-0.04	-0.56%	7.03	7.12	3220724	227437	0.12%
2025-02-18	6.95	7.09	0.13	1.87%	6.94	7.14	3975121	280834	0.15%
2025-02-17	6.98	6.96	-0.03	-0.43%	6.91	7.00	2713460	188569	0.10%
2025-02-14	6.96	6.99	0.03	0.43%	6.90	7.00	2531578	175916	0.09%
2025-02-13	6.89	6.96	0.06	0.87%	6.87	6.99	2945244	204552	0.11%
2025-02-12	6.81	6.90	0.08	1.17%	6.73	6.92	3257812	223154	0.12%
2025-02-11	6.68	6.82	0.15	2.25%	6.68	6.82	3941954	266407	0.15%
2025-02-10	6.66	6.67	-0.02	-0.30%	6.64	6.74	3119268	208887	0.12%
2025-02-07	6.67	6.69	0.00	0.00%	6.61	6.69	3676439	244515	0.14%
2025-02-06	6.70	6.69	0.00	0.00%	6.65	6.76	2644237	176879	0.10%
2025-02-05	6.82	6.69	-0.13	-1.91%	6.68	6.84	3305406	222221	0.12%
2025-01-27	6.68	6.82	0.15	2.25%	6.68	6.85	3718662	252907	0.14%
2025-01-24	6.67	6.67	0.01	0.15%	6.57	6.72	3282052	218947	0.12%
2025-01-23	6.48	6.66	0.22	3.42%	6.48	6.69	5446820	360282	0.20%
2025-01-22	6.54	6.44	-0.11	-1.68%	6.40	6.56	4111694	265849	0.15%
2025-01-21	6.58	6.55	-0.02	-0.30%	6.52	6.61	2157435	141743	0.08%
2025-01-20	6.62	6.57	-0.04	-0.61%	6.56	6.63	2273622	149823	0.08%
2025-01-17	6.67	6.61	-0.07	-1.05%	6.60	6.70	2781346	184615	0.10%
2025-01-16	6.64	6.68	0.05	0.75%	6.57	6.69	2674682	177811	0.10%
2025-01-15	6.60	6.63	0.02	0.30%	6.58	6.73	3075983	204666	0.11%
2025-01-14	6.59	6.61	0.01	0.15%	6.56	6.65	3418852	225993	0.13%
2025-01-13	6.66	6.60	-0.07	-1.05%	6.49	6.67	3306033	217731	0.12%
2025-01-10	6.72	6.67	-0.04	-0.60%	6.60	6.74	2620258	174846	0.10%
2025-01-09	6.76	6.71	-0.05	-0.74%	6.66	6.77	2367234	158959	0.09%
2025-01-08	6.69	6.76	0.07	1.05%	6.67	6.84	3996843	270364	0.15%
2025-01-07	6.61	6.69	0.08	1.21%	6.56	6.71	3820218	253416	0.14%
2025-01-06	6.71	6.75	0.04	0.60%	6.59	6.78	4742246	318030	0.18%
2025-01-03	6.81	6.71	-0.09	-1.32%	6.62	6.83	5210740	349303	0.19%
2025-01-02	6.91	6.80	-0.12	-1.73%	6.76	6.98	5314824	363688	0.20%
2024-12-31	6.94	6.92	-0.03	-0.43%	6.90	7.03	5209802	363260	0.19%
2024-12-30	6.88	6.95	0.03	0.43%	6.87	7.00	4823303	334278	0.18%