致敬每一个财富自由的梦想,祝大家早日进化为游资

中银证券 (601696) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 15.10 14.82 -0.42 -2.76% 14.80 15.49 2102448 317662 7.57%
2025-07-31 15.35 15.24 -0.87 -5.40% 15.02 15.83 2593002 400441 9.33%
2025-07-30 17.39 16.11 -1.79 -10.00% 16.11 17.66 3763306 625888 13.55%
2025-07-29 16.00 17.90 1.57 9.61% 15.86 17.96 3327566 566901 11.98%
2025-07-28 15.12 16.33 1.20 7.93% 15.12 16.64 3147766 506019 11.33%
2025-07-25 14.72 15.13 0.34 2.30% 14.56 15.86 3138485 476579 11.30%
2025-07-24 13.87 14.79 0.97 7.02% 13.87 15.20 3338588 489606 12.02%
2025-07-23 14.00 13.82 -0.27 -1.92% 13.70 15.01 3131286 446289 11.27%
2025-07-22 14.00 14.09 -0.16 -1.12% 13.59 14.24 2232285 310866 8.04%
2025-07-21 13.08 14.25 0.90 6.74% 13.08 14.53 2760514 390722 9.94%
2025-07-18 12.67 13.35 0.53 4.13% 12.67 13.90 2301943 309335 8.29%
2025-07-17 13.15 12.82 -0.01 -0.08% 12.79 13.36 1871810 243543 6.74%
2025-07-16 12.38 12.83 0.41 3.30% 12.16 13.05 2059884 262254 7.41%
2025-07-15 13.00 12.42 -0.41 -3.20% 12.36 13.26 2332835 295613 8.40%
2025-07-14 14.00 12.83 -0.21 -1.61% 12.83 14.00 4216088 566008 15.18%
2025-07-11 13.04 13.04 1.19 10.04% 12.61 13.04 1777842 231288 6.40%
2025-07-10 10.74 11.85 1.08 10.03% 10.73 11.85 1994821 230767 7.18%
2025-07-09 10.82 10.77 -0.05 -0.46% 10.73 10.88 278572 30120 1.00%
2025-07-08 10.70 10.82 0.14 1.31% 10.65 10.85 312061 33634 1.12%
2025-07-07 10.63 10.68 0.04 0.38% 10.58 10.72 191943 20471 0.69%
2025-07-04 10.66 10.64 -0.06 -0.56% 10.56 10.83 337969 36106 1.22%
2025-07-03 10.65 10.70 0.05 0.47% 10.61 10.74 241199 25772 0.87%
2025-07-02 10.63 10.65 0.02 0.19% 10.58 10.97 405579 43447 1.46%
2025-07-01 10.70 10.63 -0.06 -0.56% 10.55 10.72 216006 22942 0.78%
2025-06-30 10.75 10.69 -0.05 -0.47% 10.61 10.79 328890 35113 1.18%
2025-06-27 10.83 10.74 -0.03 -0.28% 10.72 11.05 534874 58061 1.93%
2025-06-26 10.91 10.77 -0.15 -1.37% 10.75 11.02 685970 74474 2.47%
2025-06-25 10.50 10.92 0.42 4.00% 10.47 10.99 1010820 109089 3.64%
2025-06-24 10.40 10.50 0.17 1.65% 10.21 10.58 731717 76497 2.63%
2025-06-23 9.84 10.33 0.48 4.87% 9.82 10.61 778616 80060 2.80%
2025-06-20 9.93 9.85 -0.08 -0.81% 9.85 9.97 150138 14868 0.54%
2025-06-19 10.07 9.93 -0.18 -1.78% 9.89 10.10 175461 17505 0.63%
2025-06-18 10.20 10.11 -0.11 -1.08% 10.04 10.21 126598 12787 0.46%
2025-06-17 10.18 10.22 0.04 0.39% 10.14 10.24 139880 14256 0.50%
2025-06-16 10.02 10.18 0.11 1.09% 10.01 10.18 158811 16055 0.57%
2025-06-13 10.16 10.07 -0.13 -1.27% 10.02 10.21 230150 23202 0.83%
2025-06-12 10.21 10.20 -0.05 -0.49% 10.16 10.28 165112 16881 0.59%
2025-06-11 10.09 10.25 0.17 1.69% 10.08 10.31 243294 24929 0.88%
2025-06-10 10.19 10.08 -0.12 -1.18% 10.01 10.22 181196 18335 0.65%
2025-06-09 10.14 10.20 0.14 1.39% 10.11 10.28 248370 25379 0.89%
2025-06-06 10.15 10.06 -0.07 -0.69% 10.05 10.17 120442 12152 0.43%
2025-06-05 10.06 10.13 0.06 0.60% 10.05 10.16 221900 22426 0.80%
2025-06-04 9.95 10.07 0.11 1.10% 9.92 10.10 189741 19054 0.68%
2025-06-03 9.83 9.96 0.07 0.71% 9.82 9.98 158206 15697 0.57%
2025-05-30 9.90 9.89 -0.04 -0.40% 9.84 9.92 116961 11556 0.42%
2025-05-29 9.80 9.93 0.12 1.22% 9.80 9.94 145390 14406 0.52%
2025-05-28 9.82 9.81 -0.01 -0.10% 9.77 9.84 73767 7232 0.27%
2025-05-27 9.79 9.82 0.02 0.20% 9.76 9.84 79205 7757 0.29%
2025-05-26 9.73 9.80 0.07 0.72% 9.71 9.81 104048 10154 0.37%
2025-05-23 9.90 9.73 -0.18 -1.82% 9.73 9.94 186248 18333 0.67%
2025-05-22 9.98 9.91 -0.08 -0.80% 9.90 9.99 114742 11394 0.41%
2025-05-21 10.01 9.99 -0.02 -0.20% 9.98 10.04 108996 10907 0.39%
2025-05-20 10.02 10.01 0.01 0.10% 9.98 10.06 108757 10891 0.39%
2025-05-19 10.02 10.00 -0.02 -0.20% 9.94 10.03 112971 11285 0.41%
2025-05-16 10.07 10.02 -0.07 -0.69% 9.99 10.12 152028 15243 0.55%
2025-05-15 10.26 10.09 -0.20 -1.94% 10.08 10.29 220028 22339 0.79%
2025-05-14 10.03 10.29 0.26 2.59% 9.98 10.43 486038 49627 1.75%
2025-05-13 10.18 10.03 -0.10 -0.99% 10.01 10.19 169370 17065 0.61%
2025-05-12 9.97 10.13 0.20 2.01% 9.94 10.14 213220 21413 0.77%
2025-05-09 10.07 9.93 -0.12 -1.19% 9.91 10.08 118984 11845 0.43%
2025-05-08 10.01 10.05 0.01 0.10% 9.99 10.09 149767 15056 0.54%
2025-05-07 10.26 10.04 0.05 0.50% 9.99 10.29 243513 24617 0.88%
2025-05-06 9.93 9.99 0.12 1.22% 9.90 10.01 207279 20674 0.75%
2025-04-30 9.83 9.87 0.03 0.30% 9.83 9.95 110989 10990 0.40%
2025-04-29 9.79 9.84 0.04 0.41% 9.77 9.88 80285 7891 0.29%
2025-04-28 9.90 9.80 -0.12 -1.21% 9.77 9.92 117480 11540 0.42%
2025-04-25 9.87 9.92 0.09 0.92% 9.84 9.96 130796 12965 0.47%
2025-04-24 9.92 9.83 -0.08 -0.81% 9.81 9.93 101478 10009 0.37%