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
2026-08-06	10.95	10.95	-0.01	-0.09%	10.80	10.99	118481	12911	0.58%
2026-08-05	11.11	10.96	-0.18	-1.62%	10.90	11.17	153404	16871	0.75%
2026-08-04	11.47	11.14	-0.33	-2.88%	11.14	11.48	137171	15403	0.67%
2026-08-03	11.30	11.47	0.05	0.44%	11.30	11.51	123459	14119	0.61%
2026-07-31	11.02	11.42	-0.14	-1.21%	11.02	11.50	206244	23193	1.01%
2026-07-30	11.20	11.56	0.26	2.30%	11.20	11.60	160100	18360	0.79%
2026-07-29	11.21	11.30	0.07	0.62%	11.16	11.33	140811	15832	0.69%
2026-07-28	11.02	11.23	0.25	2.28%	10.92	11.23	139188	15462	0.68%
2026-07-27	10.92	10.98	0.06	0.55%	10.85	11.07	136930	14999	0.67%
2026-07-24	11.07	10.92	-0.15	-1.36%	10.91	11.15	140758	15488	0.69%
2026-07-23	11.12	11.07	-0.05	-0.45%	10.95	11.15	140668	15552	0.69%
2026-07-22	10.85	11.12	0.19	1.74%	10.73	11.12	234047	25517	1.15%
2026-07-21	10.90	10.93	-0.08	-0.73%	10.84	11.35	288305	31938	1.42%
2026-07-20	10.56	11.01	0.47	4.46%	10.45	11.01	238195	25624	1.17%
2026-07-17	10.54	10.54	0.00	0.00%	10.51	10.82	194114	20697	0.95%
2026-07-16	10.64	10.54	-0.09	-0.85%	10.43	10.87	156473	16521	0.77%
2026-07-15	10.14	10.63	0.39	3.81%	10.06	10.68	230000	24071	1.13%
2026-07-14	9.96	10.24	0.24	2.40%	9.94	10.30	221445	22501	1.09%
2026-07-13	9.77	10.00	0.21	2.15%	9.73	10.03	167188	16563	0.82%
2026-07-10	9.73	9.79	0.02	0.20%	9.70	9.82	120489	11765	0.59%
2026-07-09	9.94	9.77	-0.16	-1.61%	9.70	9.97	164276	16148	0.81%
2026-07-08	9.98	9.93	-0.09	-0.90%	9.84	10.15	164253	16418	0.81%
2026-07-07	9.98	10.02	0.06	0.60%	9.87	10.04	130059	12958	0.64%
2026-07-06	9.92	10.24	0.32	3.23%	9.80	10.25	175547	17638	0.86%
2026-07-03	10.14	9.92	-0.24	-2.36%	9.84	10.27	186219	18624	0.92%
2026-07-02	10.13	10.16	0.05	0.49%	10.03	10.38	139509	14163	0.69%
2026-07-01	10.08	10.11	0.03	0.30%	9.92	10.15	110732	11132	0.54%
2026-06-30	10.29	10.08	-0.25	-2.42%	10.00	10.38	112030	11321	0.55%
2026-06-29	10.38	10.33	-0.10	-0.96%	10.15	10.49	104463	10790	0.51%
2026-06-26	10.59	10.43	-0.24	-2.25%	10.41	10.75	92300	9730	0.45%
2026-06-25	10.66	10.67	-0.08	-0.74%	10.62	10.84	113172	12123	0.56%
2026-06-24	11.18	10.75	-0.37	-3.33%	10.75	11.18	138503	15097	0.68%
2026-06-23	10.74	11.12	0.36	3.35%	10.73	11.13	143767	15833	0.71%
2026-06-22	10.88	10.76	-0.09	-0.83%	10.57	10.90	145955	15674	0.72%
2026-06-18	11.18	10.85	-0.41	-3.64%	10.83	11.25	128546	14122	0.63%
2026-06-17	11.54	11.26	-0.22	-1.92%	11.20	11.55	129511	14672	0.64%
2026-06-16	11.60	11.48	-0.14	-1.20%	11.41	11.65	120040	13800	0.59%
2026-06-15	11.90	11.62	-0.31	-2.60%	11.53	11.90	225464	26236	1.11%
2026-06-12	11.58	11.93	0.15	1.27%	11.56	11.93	223446	26400	1.10%
2026-06-11	12.22	11.78	-0.45	-3.68%	11.65	12.30	207488	24669	1.02%
2026-06-10	12.10	12.23	0.02	0.16%	12.10	12.42	151788	18637	0.75%
2026-06-09	12.00	12.21	0.02	0.16%	11.78	12.28	139472	16879	0.69%
2026-06-08	12.18	12.19	0.18	1.50%	11.91	12.23	155988	18829	0.77%
2026-06-05	11.90	12.01	0.12	1.01%	11.85	12.05	97808	11699	0.48%
2026-06-04	12.02	11.89	-0.12	-1.00%	11.86	12.20	133887	15990	0.66%
2026-06-03	11.70	12.01	0.19	1.61%	11.41	12.02	132983	15745	0.65%
2026-06-02	11.95	11.82	-0.04	-0.34%	11.75	12.09	150941	17927	0.74%
2026-06-01	12.00	11.86	-0.16	-1.33%	11.68	12.02	217754	25746	1.07%
2026-05-29	11.29	12.02	0.67	5.90%	11.22	12.10	204853	24083	1.01%
2026-05-28	11.31	11.35	0.00	0.00%	11.30	11.45	81224	9236	0.40%
2026-05-27	11.42	11.35	-0.14	-1.22%	11.28	11.53	95887	10928	0.47%
2026-05-26	11.32	11.49	0.15	1.32%	11.22	11.56	118502	13532	0.58%
2026-05-25	11.20	11.34	0.09	0.80%	11.13	11.42	154774	17522	0.76%
2026-05-22	11.40	11.25	-0.22	-1.92%	11.12	11.47	170247	19139	0.84%
2026-05-21	10.98	11.47	0.41	3.71%	10.95	11.49	200392	22680	0.99%
2026-05-20	11.05	11.06	0.01	0.09%	10.92	11.15	90032	9944	0.44%
2026-05-19	10.98	11.05	0.10	0.91%	10.96	11.15	117190	12943	0.58%
2026-05-18	10.62	10.95	0.23	2.15%	10.55	11.01	208347	22582	1.02%
2026-05-15	10.90	10.72	-0.26	-2.37%	10.45	10.91	184355	19648	0.91%
2026-05-14	10.51	10.98	0.46	4.37%	10.46	10.98	197678	21336	0.97%
2026-05-13	10.45	10.52	0.08	0.77%	10.35	10.54	95198	9963	0.47%
2026-05-12	10.35	10.44	0.10	0.97%	10.33	10.51	111974	11681	0.55%
2026-05-11	10.35	10.34	-0.08	-0.77%	10.28	10.41	105072	10847	0.52%
2026-05-08	10.45	10.42	-0.06	-0.57%	10.30	10.51	119290	12415	0.59%
2026-05-07	10.47	10.48	0.01	0.10%	10.37	10.52	103990	10854	0.51%
2026-05-06	10.47	10.47	-0.03	-0.29%	10.39	10.55	144557	15153	0.71%
2026-04-30	10.62	10.50	-0.11	-1.04%	10.45	10.62	98311	10329	0.48%
2026-04-29	10.97	10.61	-0.19	-1.76%	10.51	11.08	211817	22515	1.04%