中银证券 (601696) - 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	9.48	9.54	0.07	0.74%	9.40	9.64	316633	30080	1.14%
2025-04-07	10.04	9.47	-1.05	-9.98%	9.47	10.17	431510	41844	1.55%
2025-04-03	10.47	10.52	-0.03	-0.28%	10.45	10.60	101662	10716	0.37%
2025-04-02	10.46	10.55	0.08	0.76%	10.44	10.57	106075	11171	0.38%
2025-04-01	10.45	10.47	0.03	0.29%	10.40	10.54	123754	12963	0.45%
2025-03-31	10.60	10.44	-0.19	-1.79%	10.36	10.64	214484	22482	0.77%
2025-03-28	10.62	10.63	0.00	0.00%	10.58	10.67	135272	14387	0.49%
2025-03-27	10.59	10.63	0.01	0.09%	10.52	10.71	152925	16253	0.55%
2025-03-26	10.60	10.62	0.01	0.09%	10.58	10.67	111900	11882	0.40%
2025-03-25	10.57	10.61	0.02	0.19%	10.52	10.64	141189	14927	0.51%
2025-03-24	10.64	10.59	-0.06	-0.56%	10.47	10.67	195519	20671	0.70%
2025-03-21	10.83	10.65	-0.21	-1.93%	10.59	10.88	233965	25109	0.84%
2025-03-20	10.94	10.86	-0.08	-0.73%	10.83	10.94	169887	18468	0.61%
2025-03-19	10.89	10.94	0.03	0.27%	10.85	10.99	238404	26038	0.86%
2025-03-18	10.95	10.91	0.03	0.28%	10.85	10.96	165300	18011	0.60%
2025-03-17	11.02	10.88	-0.08	-0.73%	10.86	11.02	221467	24168	0.80%
2025-03-14	10.65	10.96	0.30	2.81%	10.64	11.04	533687	58177	1.92%
2025-03-13	10.72	10.66	-0.11	-1.02%	10.59	10.83	202419	21616	0.73%
2025-03-12	10.71	10.77	0.07	0.65%	10.67	10.90	241106	25991	0.87%
2025-03-11	10.57	10.70	0.03	0.28%	10.55	10.70	148553	15805	0.53%
2025-03-10	10.73	10.67	-0.03	-0.28%	10.59	10.74	181712	19325	0.65%
2025-03-07	10.83	10.70	-0.21	-1.92%	10.66	10.85	267296	28705	0.96%
2025-03-06	10.66	10.91	0.31	2.92%	10.65	10.95	430774	46674	1.55%
2025-03-05	10.65	10.60	-0.05	-0.47%	10.52	10.67	191094	20256	0.69%
2025-03-04	10.54	10.65	0.07	0.66%	10.50	10.68	178430	18938	0.64%
2025-03-03	10.61	10.58	-0.02	-0.19%	10.52	10.71	255983	27210	0.92%
2025-02-28	10.93	10.60	-0.37	-3.37%	10.58	11.02	386126	41592	1.39%
2025-02-27	10.81	10.97	0.03	0.27%	10.68	11.02	465961	50622	1.68%
2025-02-26	10.70	10.94	0.28	2.63%	10.64	10.94	303972	32771	1.09%
2025-02-25	10.71	10.66	-0.19	-1.75%	10.62	10.79	212421	22766	0.76%
2025-02-24	10.90	10.85	-0.14	-1.27%	10.77	10.99	276361	30089	0.99%
2025-02-21	10.71	10.99	0.28	2.61%	10.62	11.05	413818	45058	1.49%
2025-02-20	10.73	10.71	-0.03	-0.28%	10.62	10.75	183859	19655	0.66%
2025-02-19	10.66	10.74	0.08	0.75%	10.62	10.79	244001	26133	0.88%
2025-02-18	10.96	10.66	-0.30	-2.74%	10.58	10.96	305449	32847	1.10%
2025-02-17	11.00	10.96	0.03	0.27%	10.89	11.11	284797	31243	1.03%
2025-02-14	10.85	10.93	0.05	0.46%	10.78	10.96	209598	22814	0.75%
2025-02-13	11.01	10.88	-0.13	-1.18%	10.86	11.07	317149	34719	1.14%
2025-02-12	10.81	11.01	0.17	1.57%	10.77	11.03	266985	29034	0.96%
2025-02-11	10.89	10.84	-0.05	-0.46%	10.68	10.90	247426	26662	0.89%
2025-02-10	10.85	10.89	0.06	0.55%	10.80	10.91	248120	26966	0.89%
2025-02-07	10.60	10.83	0.20	1.88%	10.59	10.99	395997	42823	1.43%
2025-02-06	10.50	10.63	0.13	1.24%	10.44	10.66	204393	21608	0.74%
2025-02-05	10.53	10.50	0.07	0.67%	10.44	10.59	173496	18240	0.62%
2025-01-27	10.70	10.43	-0.26	-2.43%	10.41	10.75	220332	23262	0.79%
2025-01-24	10.58	10.69	0.05	0.47%	10.57	10.75	223005	23814	0.80%
2025-01-23	10.78	10.64	0.05	0.47%	10.61	10.93	407634	43849	1.47%
2025-01-22	10.53	10.59	0.06	0.57%	10.45	10.61	173494	18265	0.62%
2025-01-21	10.62	10.53	-0.03	-0.28%	10.45	10.66	156667	16501	0.56%
2025-01-20	10.53	10.56	0.10	0.96%	10.50	10.73	269868	28667	0.97%
2025-01-17	10.43	10.46	0.01	0.10%	10.37	10.53	160909	16838	0.58%
2025-01-16	10.50	10.45	-0.01	-0.10%	10.36	10.66	216221	22709	0.78%
2025-01-15	10.50	10.46	-0.05	-0.48%	10.40	10.50	232122	24250	0.84%
2025-01-14	10.22	10.51	0.32	3.14%	10.21	10.56	346762	36150	1.25%
2025-01-13	10.11	10.19	0.04	0.39%	10.00	10.22	171663	17400	0.62%
2025-01-10	10.30	10.15	-0.15	-1.46%	10.13	10.38	201630	20724	0.73%
2025-01-09	10.27	10.30	-0.01	-0.10%	10.24	10.41	173726	17955	0.63%
2025-01-08	10.36	10.31	-0.12	-1.15%	10.06	10.42	297727	30463	1.07%
2025-01-07	10.38	10.43	0.07	0.68%	10.27	10.45	177197	18378	0.64%
2025-01-06	10.27	10.36	0.03	0.29%	10.27	10.45	227163	23515	0.82%
2025-01-03	10.67	10.33	-0.32	-3.00%	10.30	10.70	327565	34312	1.18%
2025-01-02	11.10	10.65	-0.51	-4.57%	10.52	11.11	441414	47939	1.59%
2024-12-31	11.75	11.16	-0.59	-5.02%	11.15	11.76	484531	55250	1.74%
2024-12-30	11.68	11.75	0.06	0.51%	11.62	11.77	257490	30137	0.93%