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
2026-08-20	11.50	11.64	0.23	2.02%	11.42	11.73	298411	34643	1.07%
2026-08-19	11.79	11.41	-0.43	-3.63%	11.38	11.85	310752	35863	1.12%
2026-08-18	12.01	11.86	-0.21	-1.74%	11.73	12.04	307226	36359	1.11%
2026-08-17	11.83	12.07	0.19	1.60%	11.79	12.08	270515	32407	0.97%
2026-08-14	12.05	11.88	-0.20	-1.66%	11.80	12.15	319872	38101	1.15%
2026-08-13	12.07	12.08	-0.05	-0.41%	12.04	12.27	448250	54481	1.61%
2026-08-12	11.87	12.13	0.23	1.93%	11.83	12.19	485028	58615	1.75%
2026-08-11	11.93	11.90	-0.06	-0.50%	11.85	12.02	238233	28437	0.86%
2026-08-10	11.99	11.96	-0.03	-0.25%	11.88	12.07	259432	30992	0.93%
2026-08-07	11.86	11.99	0.10	0.84%	11.75	11.99	279422	33234	1.01%
2026-08-06	12.06	11.89	-0.22	-1.82%	11.81	12.09	348085	41518	1.25%
2026-08-05	11.95	12.11	0.10	0.83%	11.95	12.24	392913	47653	1.41%
2026-08-04	11.91	12.01	0.12	1.01%	11.91	12.15	396949	47779	1.43%
2026-08-03	11.66	11.89	0.06	0.51%	11.50	11.93	329127	38853	1.18%
2026-07-31	11.67	11.83	0.16	1.37%	11.67	11.93	441039	52116	1.59%
2026-07-30	11.57	11.67	-0.03	-0.26%	11.54	11.88	408760	47822	1.47%
2026-07-29	11.22	11.70	0.53	4.74%	11.20	11.99	660290	76693	2.38%
2026-07-28	11.39	11.17	-0.32	-2.79%	11.13	11.40	333522	37515	1.20%
2026-07-27	11.30	11.49	0.18	1.59%	11.14	11.50	260490	29572	0.94%
2026-07-24	11.79	11.31	-0.51	-4.31%	11.31	11.83	401805	46258	1.45%
2026-07-23	11.67	11.82	0.12	1.03%	11.61	11.89	382872	45124	1.38%
2026-07-22	11.51	11.70	0.04	0.34%	11.41	11.84	479041	55994	1.72%
2026-07-21	11.65	11.66	0.08	0.69%	11.45	11.82	579436	67419	2.09%
2026-07-20	11.42	11.58	0.20	1.76%	11.27	11.63	435735	50043	1.57%
2026-07-17	11.57	11.38	-0.19	-1.64%	11.38	11.94	552439	64410	1.99%
2026-07-16	11.78	11.57	-0.31	-2.61%	11.56	11.89	379581	44241	1.37%
2026-07-15	11.62	11.88	0.26	2.24%	11.53	12.02	534822	63195	1.93%
2026-07-14	11.43	11.62	0.19	1.66%	11.34	11.63	399427	45908	1.44%
2026-07-13	11.76	11.43	-0.37	-3.14%	11.42	11.79	420652	48510	1.51%
2026-07-10	11.88	11.80	-0.16	-1.34%	11.69	12.14	479019	56837	1.72%
2026-07-09	11.63	11.96	0.36	3.10%	11.47	12.03	553711	64931	1.99%
2026-07-08	11.82	11.60	-0.21	-1.78%	11.58	12.02	502751	59392	1.81%
2026-07-07	12.42	11.81	-0.62	-4.99%	11.80	12.46	584207	70115	2.10%
2026-07-06	12.80	12.43	-0.22	-1.74%	12.36	12.90	613001	76742	2.21%
2026-07-03	12.76	12.65	0.04	0.32%	12.49	12.92	590509	74644	2.13%
2026-07-02	13.03	12.61	-0.55	-4.18%	12.57	13.17	825945	105874	2.97%
2026-07-01	12.70	13.16	0.51	4.03%	12.50	13.34	1191672	155315	4.29%
2026-06-30	12.33	12.65	0.22	1.77%	12.30	13.11	751641	95684	2.71%
2026-06-29	12.50	12.43	0.05	0.40%	12.23	12.74	698528	86939	2.51%
2026-06-26	12.96	12.38	-0.80	-6.07%	12.36	13.40	1056594	135551	3.80%
2026-06-25	12.75	13.18	0.28	2.17%	12.69	13.39	1331545	174589	4.79%
2026-06-24	12.95	12.90	-0.24	-1.83%	12.77	13.33	893626	115854	3.22%
2026-06-23	13.14	13.14	-0.34	-2.52%	13.02	13.47	1323516	175416	4.76%
2026-06-22	12.70	13.48	0.73	5.73%	12.60	13.50	1881724	247852	6.77%
2026-06-18	13.05	12.75	-0.40	-3.04%	12.69	13.10	1012084	129921	3.64%
2026-06-17	13.35	13.15	-0.15	-1.13%	13.00	13.44	1319666	173779	4.75%
2026-06-16	12.58	13.30	0.61	4.81%	12.56	13.57	2516253	330260	9.06%
2026-06-15	11.90	12.69	1.15	9.97%	11.89	12.69	1324874	165476	4.77%
2026-06-12	10.52	11.54	1.05	10.01%	10.47	11.54	959659	107996	3.45%
2026-06-11	10.58	10.49	-0.16	-1.50%	10.39	10.69	214948	22591	0.77%
2026-06-10	10.50	10.65	0.08	0.76%	10.48	10.66	246182	26027	0.89%
2026-06-09	10.58	10.57	0.06	0.57%	10.38	10.60	214939	22629	0.77%
2026-06-08	10.61	10.51	-0.32	-2.95%	10.44	10.80	302696	32103	1.09%
2026-06-05	10.99	10.83	-0.17	-1.55%	10.82	11.04	283545	30958	1.02%
2026-06-04	11.20	11.00	-0.23	-2.05%	10.90	11.28	382771	42292	1.38%
2026-06-03	11.22	11.23	-0.03	-0.27%	11.19	11.43	290489	32908	1.05%
2026-06-02	11.36	11.26	-0.11	-0.97%	11.17	11.40	270080	30417	0.97%
2026-06-01	11.35	11.37	-0.03	-0.26%	11.30	11.47	234696	26675	0.84%
2026-05-29	11.49	11.40	-0.04	-0.35%	11.40	11.75	315836	36520	1.14%
2026-05-28	11.62	11.44	-0.19	-1.63%	11.27	11.65	309183	35291	1.11%
2026-05-27	11.80	11.63	-0.24	-2.02%	11.61	11.99	313700	36803	1.13%
2026-05-26	11.78	11.87	0.04	0.34%	11.71	12.03	343625	40774	1.24%
2026-05-25	11.70	11.83	0.12	1.02%	11.67	11.93	328901	38762	1.18%
2026-05-22	12.04	11.71	-0.27	-2.25%	11.70	12.08	428511	50490	1.54%
2026-05-21	12.15	11.98	-0.08	-0.66%	11.98	12.50	655813	80735	2.36%
2026-05-20	12.00	12.06	0.00	0.00%	11.88	12.36	361191	43614	1.30%
2026-05-19	11.94	12.06	0.12	1.01%	11.82	12.10	317661	37989	1.14%
2026-05-18	11.91	11.94	0.01	0.08%	11.85	12.00	260340	31046	0.94%
2026-05-15	12.36	11.93	-0.43	-3.48%	11.90	12.40	531598	64375	1.91%
2026-05-14	12.68	12.36	-0.32	-2.52%	12.36	12.74	319617	39973	1.15%
2026-05-13	12.61	12.68	-0.02	-0.16%	12.52	12.70	324703	40919	1.17%