重庆银行 (601963) - 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
2025-08-01	10.12	10.01	-0.10	-0.99%	9.95	10.15	115207	11545	0.61%
2025-07-31	10.16	10.11	-0.06	-0.59%	9.99	10.17	131936	13262	0.70%
2025-07-30	10.14	10.17	0.03	0.30%	10.10	10.24	123856	12606	0.66%
2025-07-29	10.31	10.14	-0.17	-1.65%	10.11	10.37	128668	13133	0.68%
2025-07-28	10.29	10.31	0.02	0.19%	10.28	10.39	118537	12256	0.63%
2025-07-25	10.29	10.29	0.00	0.00%	10.25	10.41	133956	13800	0.71%
2025-07-24	10.47	10.29	-0.20	-1.91%	10.23	10.47	157547	16279	0.84%
2025-07-23	10.49	10.49	0.00	0.00%	10.46	10.63	136519	14387	0.73%
2025-07-22	10.66	10.49	-0.18	-1.69%	10.36	10.68	163585	17170	0.87%
2025-07-21	10.75	10.67	-0.11	-1.02%	10.63	10.77	120657	12874	0.64%
2025-07-18	10.76	10.78	0.02	0.19%	10.66	10.80	100969	10846	0.54%
2025-07-17	10.93	10.76	-0.11	-1.01%	10.70	10.94	107037	11542	0.57%
2025-07-16	11.00	10.87	-0.13	-1.18%	10.71	11.02	138156	14950	0.74%
2025-07-15	11.10	11.00	-0.08	-0.72%	10.97	11.19	89126	9846	0.47%
2025-07-14	11.02	11.08	0.02	0.18%	11.00	11.22	118491	13163	0.63%
2025-07-11	11.31	11.06	-0.21	-1.86%	11.05	11.35	192594	21539	1.02%
2025-07-10	11.28	11.27	-0.01	-0.09%	11.21	11.33	119016	13423	0.63%
2025-07-09	11.30	11.28	-0.02	-0.18%	11.21	11.39	145966	16454	0.78%
2025-07-08	11.40	11.30	-0.12	-1.05%	11.26	11.47	112782	12769	0.60%
2025-07-07	11.41	11.42	0.01	0.09%	11.26	11.50	115897	13176	0.62%
2025-07-04	11.21	11.41	0.18	1.60%	11.17	11.47	148876	16927	0.79%
2025-07-03	11.15	11.23	0.09	0.81%	11.06	11.24	112379	12551	0.60%
2025-07-02	11.07	11.14	0.03	0.27%	11.07	11.35	158190	17704	0.84%
2025-07-01	10.90	11.11	0.25	2.30%	10.85	11.12	168416	18560	0.90%
2025-06-30	10.92	10.86	-0.15	-1.36%	10.62	10.98	152211	16526	0.81%
2025-06-27	11.44	11.01	-0.50	-4.34%	10.98	11.53	260104	29093	1.38%
2025-06-26	11.14	11.51	0.36	3.23%	11.05	11.59	174538	19809	0.93%
2025-06-25	11.03	11.15	0.07	0.63%	11.00	11.18	118735	13185	0.63%
2025-06-24	11.18	11.08	-0.11	-0.98%	10.98	11.18	127552	14113	0.68%
2025-06-23	11.15	11.19	0.02	0.18%	10.98	11.24	89888	10013	0.48%
2025-06-20	11.07	11.17	0.10	0.90%	10.99	11.23	99927	11132	0.53%
2025-06-19	11.06	11.07	0.01	0.09%	10.95	11.15	91055	10033	0.48%
2025-06-18	10.95	11.06	0.02	0.18%	10.95	11.09	97707	10778	0.52%
2025-06-17	11.19	11.04	-0.16	-1.43%	10.95	11.26	106881	11817	0.57%
2025-06-16	11.11	11.20	0.09	0.81%	11.02	11.20	79261	8814	0.42%
2025-06-13	11.31	11.11	-0.21	-1.86%	11.08	11.38	116906	13067	0.62%
2025-06-12	11.21	11.32	0.12	1.07%	11.21	11.36	89117	10077	0.47%
2025-06-11	11.18	11.20	0.01	0.09%	11.05	11.24	102434	11425	0.55%
2025-06-10	11.12	11.19	0.07	0.63%	11.08	11.29	143789	16081	0.77%
2025-06-09	11.37	11.37	0.03	0.26%	11.14	11.42	118093	13292	0.63%
2025-06-06	11.45	11.34	-0.10	-0.87%	11.32	11.63	110420	12608	0.59%
2025-06-05	11.39	11.44	0.01	0.09%	11.36	11.60	144480	16535	0.77%
2025-06-04	11.39	11.43	0.07	0.62%	11.28	11.49	130621	14853	0.70%
2025-06-03	11.13	11.36	0.17	1.52%	11.11	11.42	148361	16786	0.79%
2025-05-30	11.14	11.19	0.07	0.63%	11.11	11.27	135473	15162	0.72%
2025-05-29	11.23	11.12	-0.18	-1.59%	11.07	11.33	147699	16542	0.79%
2025-05-28	11.18	11.30	0.09	0.80%	10.94	11.33	198852	22098	1.06%
2025-05-27	11.20	11.21	-0.01	-0.09%	11.16	11.37	147051	16526	0.78%
2025-05-26	11.46	11.22	-0.32	-2.77%	11.13	11.59	235323	26512	1.25%
2025-05-23	11.70	11.54	-0.15	-1.28%	11.46	11.75	152030	17606	0.81%
2025-05-22	11.53	11.69	0.16	1.39%	11.48	11.71	132660	15413	0.71%
2025-05-21	11.35	11.53	0.18	1.59%	11.30	11.56	138773	15895	0.74%
2025-05-20	11.45	11.35	-0.09	-0.79%	11.30	11.60	113964	13005	0.61%
2025-05-19	11.25	11.44	0.18	1.60%	11.21	11.54	148142	16916	0.79%
2025-05-16	11.38	11.26	-0.14	-1.23%	11.11	11.50	198584	22315	1.06%
2025-05-15	11.35	11.40	0.00	0.00%	11.35	11.62	159492	18320	0.85%
2025-05-14	11.48	11.40	-0.20	-1.72%	11.37	11.62	197050	22591	1.05%
2025-05-13	11.01	11.60	0.49	4.41%	10.88	11.60	232560	26386	1.24%
2025-05-12	10.97	11.11	0.11	1.00%	10.69	11.13	150087	16442	0.80%
2025-05-09	10.75	11.00	0.24	2.23%	10.75	11.26	161707	17815	0.86%
2025-05-08	10.45	10.76	0.24	2.28%	10.36	10.85	158708	16801	0.84%
2025-05-07	10.50	10.52	0.06	0.57%	10.42	10.57	111253	11679	0.59%
2025-05-06	10.67	10.46	-0.24	-2.24%	10.30	10.70	141499	14785	0.75%
2025-04-30	10.73	10.70	-0.03	-0.28%	10.60	10.84	146961	15733	0.78%
2025-04-29	10.64	10.73	-0.01	-0.09%	10.64	10.98	122923	13236	0.65%
2025-04-28	10.35	10.74	0.48	4.68%	10.26	11.04	220185	23649	1.17%
2025-04-25	10.39	10.26	-0.08	-0.77%	10.22	10.41	65294	6708	0.35%
2025-04-24	10.25	10.34	0.11	1.08%	10.23	10.44	77881	8042	0.41%