证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

工商银行(01398)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 6.85 6.85 6.68 6.80 539428992 2147483647 -0.05 -0.73%
2009-11-24 6.95 7.02 6.83 6.85 272513984 1883440000 -0.12 -1.72%
2009-11-23 6.84 7.00 6.78 6.97 221240992 1523399936 0.22 3.26%
2009-11-20 6.76 6.78 6.70 6.75 275572992 1856850048 -0.10 -1.46%
2009-11-19 7.02 7.02 6.77 6.85 222624000 1533769984 -0.17 -2.42%
2009-11-18 7.00 7.07 6.92 7.02 336862016 2147483647 0.12 1.74%
2009-11-17 6.97 6.98 6.87 6.90 215410000 1490739968 -0.06 -0.86%
2009-11-16 6.85 6.98 6.85 6.96 298628000 2062729984 0.16 2.35%
2009-11-13 6.60 6.81 6.60 6.80 217676992 1469529984 0.13 1.95%
2009-11-12 6.84 6.85 6.65 6.67 259812000 1756130048 -0.11 -1.62%
2009-11-11 6.80 6.83 6.72 6.78 182302000 1233410048 0.04 0.59%
2009-11-10 6.84 6.86 6.66 6.74 284175008 1922669952 0.08 1.20%
2009-11-09 6.50 6.68 6.46 6.66 341844992 2147483647 0.20 3.10%
2009-11-06 6.50 6.51 6.46 6.46 262147008 1698339968 0.11 1.73%
2009-11-05 6.25 6.40 6.25 6.35 185422000 1174390016 0.00 0.00%
2009-11-04 6.22 6.39 6.22 6.35 227319008 1438819968 0.16 2.58%
2009-11-03 6.33 6.35 6.17 6.19 204839008 1279170048 -0.11 -1.75%
2009-11-02 6.10 6.34 6.07 6.30 308343008 1914439936 0.01 0.16%
2009-10-30 6.23 6.37 6.23 6.29 317161984 1996780032 0.21 3.45%
2009-10-29 6.10 6.13 6.01 6.08 473624992 2147483647 -0.17 -2.72%
2009-10-28 6.30 6.39 6.20 6.25 379131008 2147483647 -0.14 -2.19%
2009-10-27 6.30 6.48 6.30 6.39 278267008 1786579968 -0.12 -1.84%
2009-10-23 6.37 6.52 6.37 6.51 435455008 2147483647 0.18 2.84%
2009-10-22 6.30 6.36 6.20 6.33 257984992 1615510016 0.00 0.00%
2009-10-21 6.30 6.36 6.29 6.33 203712000 1288169984 -0.01 -0.16%
2009-10-20 6.30 6.38 6.29 6.34 414415008 2147483647 0.15 2.42%
2009-10-19 6.08 6.22 6.08 6.19 250544000 1539219968 0.04 0.65%
2009-10-16 6.26 6.30 6.19 6.19 95457400 596668992 -0.06 -0.96%
2009-10-15 6.30 6.38 6.23 6.25 310624992 1960999936 0.02 0.32%
2009-10-14 6.12 6.24 6.08 6.23 350616000 2147483647 0.15 2.47%
2009-10-13 6.07 6.19 6.07 6.08 300116000 1840140032 -0.01 -0.16%
2009-10-12 6.19 6.19 6.04 6.09 205202000 1253849984 -0.02 -0.33%
2009-10-09 6.12 6.15 6.06 6.10 240536992 1469840000 0.03 0.49%
2009-10-08 6.04 6.08 5.99 6.07 198944992 1202050048 0.08 1.34%
2009-10-07 5.99 6.05 5.97 5.99 326115008 1956909952 0.10 1.70%
2009-10-06 5.77 5.92 5.77 5.89 216720000 1263360000 0.13 2.26%
2009-10-05 5.65 5.78 5.64 5.76 203238000 1159750016 0.07 1.23%
2009-10-02 5.68 5.74 5.65 5.69 359086016 2043680000 -0.15 -2.57%
2009-09-30 5.94 5.97 5.83 5.84 174691008 1027609984 -0.10 -1.68%
2009-09-29 5.81 5.99 5.81 5.94 294200992 1743149952 0.19 3.30%
2009-09-28 5.85 5.86 5.73 5.75 251136992 1453420032 -0.17 -2.87%
N 2009-09-25 5.84 5.94 5.80 5.92 176648000 1036480000 0.03 0.51%
N 2009-09-24 6.00 6.01 5.83 5.89 367411008 2147483647 -0.17 -2.81%
N 2009-09-23 6.18 6.18 6.03 6.06 203120000 1233730048 -0.05 -0.82%
2009-09-22 6.07 6.13 5.99 6.11 167287008 1012289984 0.09 1.50%
2009-09-21 6.08 6.15 6.00 6.02 272996000 1657799936 -0.14 -2.27%
N 2009-09-18 6.20 6.24 6.12 6.16 301131008 1861600000 -0.07 -1.12%
N 2009-09-17 6.29 6.37 6.20 6.23 575756992 2147483647 0.08 1.30%
2009-09-16 5.95 6.15 5.90 6.15 502523008 2147483647 0.26 4.41%
N 2009-09-15 5.97 6.00 5.89 5.89 104447000 618664000 -0.04 -0.68%
N 2009-09-14 5.82 5.95 5.81 5.93 225611008 1333469952 -0.03 -0.50%
N 2009-09-11 5.96 6.02 5.91 5.96 339144000 2024729984 0.05 0.85%
N 2009-09-10 5.85 5.97 5.84 5.91 433070016 2147483647 0.13 2.25%
N 2009-09-09 5.90 5.91 5.76 5.78 257088000 1494840064 -0.11 -1.87%
2009-09-08 5.80 5.90 5.79 5.89 584238976 2147483647 0.11 1.90%
N 2009-09-07 5.68 5.79 5.65 5.78 567296000 2147483647 0.15 2.66%
N 2009-09-04 5.40 5.64 5.40 5.63 959806016 2147483647 0.25 4.65%
N 2009-09-03 5.30 5.39 5.30 5.38 455988000 2147483647 0.11 2.09%
N 2009-09-02 5.25 5.31 5.21 5.27 270300000 1422720000 -0.04 -0.75%
2009-09-01 5.31 5.33 5.27 5.31 285871008 1517549952 0.02 0.38%
2009-08-31 5.20 5.32 5.16 5.29 506463008 2147483647 0.03 0.57%
N 2009-08-28 5.34 5.34 5.23 5.26 262780992 1383200000 -0.03 -0.57%
N 2009-08-27 5.30 5.30 5.20 5.29 284099008 1491740032 -0.01 -0.19%
N 2009-08-26 5.30 5.33 5.27 5.30 301560000 1598339968 0.02 0.38%
N 2009-08-25 5.17 5.31 5.16 5.28 309251008 1614480000 -0.01 -0.19%
N 2009-08-24 5.32 5.34 5.27 5.29 274103008 1454460032 0.05 0.95%
N 2009-08-21 5.30 5.37 5.21 5.24 397808000 2099520000 -0.03 -0.57%
N 2009-08-20 5.32 5.36 5.21 5.27 345763008 1829100032 0.00 0.00%
N 2009-08-19 5.29 5.35 5.16 5.27 450344992 2147483647 -0.05 -0.94%
N 2009-08-18 5.27 5.37 5.21 5.32 342756992 1812199936 0.02 0.38%
N 2009-08-17 5.30 5.35 5.25 5.30 594774016 2147483647 -0.11 -2.03%
N 2009-08-14 5.39 5.43 5.33 5.41 347780992 1868470016 0.04 0.74%
N 2009-08-13 5.34 5.42 5.32 5.37 307816000 1652380032 0.10 1.90%
N 2009-08-12 5.22 5.34 5.20 5.27 417673984 2147483647 -0.06 -1.13%
N 2009-08-11 5.21 5.34 5.21 5.33 283639008 1502940032 0.06 1.14%
N 2009-08-10 5.20 5.31 5.18 5.27 513921984 2147483647 0.16 3.13%
N 2009-08-07 5.18 5.19 5.10 5.11 647556992 2147483647 -0.13 -2.48%
N 2009-08-06 5.31 5.31 5.20 5.24 614083008 2147483647 -0.07 -1.32%
N 2009-08-05 5.35 5.42 5.26 5.31 442598016 2147483647 -0.10 -1.85%
N 2009-08-04 5.59 5.60 5.38 5.41 591270016 2147483647 -0.18 -3.22%
N 2009-08-03 5.53 5.60 5.49 5.59 379692000 2107719936 0.01 0.18%
N 2009-07-31 5.65 5.67 5.51 5.58 280007008 1566540032 -0.01 -0.18%
N 2009-07-30 5.56 5.63 5.52 5.59 73306800 409862016 0.02 0.36%
N 2009-07-29 5.64 5.72 5.62 5.72 73564400 417144000 0.03 0.53%
N 2009-07-28 5.45 5.50 5.43 5.47 41033500 224375008 -0.02 -0.36%
N 2009-07-27 5.44 5.45 5.41 5.43 44176900 238456992 0.02 0.37%
N 2009-07-24 5.36 5.39 5.33 5.37 71384200 382520000 0.05 0.94%
N 2009-07-23 5.20 5.29 5.20 5.29 77348800 405920992 0.07 1.34%
N 2009-07-22 5.34 5.38 5.34 5.35 40086900 214683008 -0.01 -0.19%
N 2009-07-21 5.43 5.44 5.37 5.37 44754800 241316000 -0.03 -0.56%
N 2009-07-20 5.31 5.34 5.27 5.32 54920300 291408992 0.04 0.76%
N 2009-07-17 5.18 5.23 5.16 5.19 47527100 246543008 0.01 0.19%
N 2009-07-16 5.26 5.30 5.20 5.23 78955104 412387008 0.09 1.75%
N 2009-07-15 5.09 5.12 5.07 5.10 58667900 298848992 0.05 0.99%
N 2009-07-14 4.98 5.05 4.97 5.03 72091904 361820000 0.11 2.24%
N 2009-07-13 5.01 5.03 4.95 4.98 84329904 421896992 -0.08 -1.58%
N 2009-07-10 5.10 5.11 5.05 5.07 60668400 308184000 -0.03 -0.59%
N 2009-07-09 5.19 5.19 5.07 5.10 41559600 212599008 -0.03 -0.58%
N 2009-07-08 5.15 5.16 5.11 5.14 68349800 351342016 -0.03 -0.58%
2009-07-07 5.25 5.33 5.25 5.29 37708200 199146000 0.04 0.76%
N 2009-07-06 5.25 5.38 5.22 5.27 217063008 1146259968 -0.07 -1.31%
N 2009-07-03 5.23 5.29 5.20 5.27 54205100 285232992 -0.09 -1.68%
N 2009-07-02 5.52 5.55 5.50 5.50 54064700 297817984 0.10 1.85%
N 2009-06-30 5.46 5.54 5.37 5.40 351583008 1919069952 0.03 0.56%
N 2009-06-29 5.41 5.48 5.35 5.37 224128000 1210569984 -0.08 -1.47%
N 2009-06-26 5.45 5.48 5.38 5.43 219760000 1193090048 0.04 0.74%
N 2009-06-25 5.34 5.40 5.27 5.36 294188000 1569379968 0.15 2.88%
N 2009-06-24 5.15 5.21 5.14 5.19 238956992 1236950016 0.02 0.39%
N 2009-06-23 5.18 5.20 5.11 5.16 163868000 844412032 -0.20 -3.73%
N 2009-06-22 5.20 5.40 5.20 5.35 287241984 1525859968 0.16 3.08%
N 2009-06-19 5.19 5.22 5.15 5.15 72467000 375884992 0.02 0.39%
2009-06-18 5.28 5.38 5.25 5.27 102919000 546489984 -0.05 -0.94%
N 2009-06-17 5.21 5.38 5.13 5.34 559246016 2147483647 0.13 2.50%
N 2009-06-16 5.20 5.24 5.05 5.20 416920000 2143890048 -0.03 -0.57%
N 2009-06-15 5.17 5.28 5.15 5.23 405988000 2120290048 0.01 0.19%
N 2009-06-12 5.17 5.30 5.15 5.22 677353984 2147483647 0.12 2.35%
N 2009-06-11 4.99 5.12 4.97 5.10 639081984 2147483647 0.07 1.39%
2009-06-10 4.81 5.04 4.81 5.03 725587008 2147483647 0.28 5.89%
2009-06-09 4.90 4.91 4.69 4.75 451145984 2147483647 -0.11 -2.26%
N 2009-06-08 4.87 4.94 4.80 4.86 348646016 1698450048 -0.05 -1.02%
N 2009-06-05 4.85 4.94 4.84 4.91 357113984 1745100032 0.08 1.66%
N 2009-06-04 4.89 4.90 4.77 4.83 566662016 2147483647 -0.12 -2.42%
N 2009-06-03 4.92 5.05 4.91 4.95 518054016 2147483647 0.05 1.02%
N 2009-06-02 5.00 5.02 4.85 4.90 968424000 2147483647 -0.21 -4.11%
N 2009-06-01 4.89 5.17 4.88 5.11 568068992 2147483647 0.23 4.71%
2009-05-29 4.85 4.90 4.79 4.88 490075008 2147483647 0.07 1.46%
N 2009-05-27 4.70 4.85 4.64 4.81 622635008 2147483647 0.19 4.11%
N 2009-05-26 4.63 4.73 4.58 4.62 337264992 1578489984 0.01 0.15%