证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

兴业银行(601166)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 39.82 40.49 39.01 40.05 274623 10858095 0.37 0.93%
2009-11-24 40.75 40.98 39.60 39.68 273415 11036435 -0.82 -2.02%
2009-11-23 40.10 41.13 40.00 40.50 248420 10057427 0.33 0.82%
2009-11-20 40.51 40.77 39.80 40.17 250062 10050677 -0.66 -1.62%
2009-11-19 41.55 41.70 40.40 40.83 187607 7653150 -0.52 -1.26%
2009-11-18 41.71 41.98 41.01 41.35 112706 4677103 -0.38 -0.91%
2009-11-17 41.69 42.50 41.50 41.73 232876 9798955 0.10 0.24%
2009-11-16 40.58 41.65 40.58 41.63 222391 9156562 1.40 3.48%
2009-11-13 39.41 40.25 39.30 40.23 170419 6778320 0.52 1.31%
2009-11-12 39.95 40.30 39.45 39.71 158423 6318250 0.46 1.17%
2009-11-11 40.40 40.67 38.27 39.25 197008 7883710 -1.36 -3.35%
2009-11-10 40.49 41.09 40.45 40.61 186033 7582530 0.34 0.84%
2009-11-09 40.55 40.69 39.70 40.27 151727 6082933 -0.21 -0.52%
2009-11-06 40.88 41.24 40.36 40.48 147958 6032017 0.15 0.37%
2009-11-05 40.70 41.00 39.91 40.33 161991 6547139 -0.44 -1.08%
2009-11-04 40.50 41.45 40.21 40.77 230949 9458622 0.19 0.47%
2009-11-03 40.19 40.70 39.90 40.58 242220 9790887 0.49 1.22%
2009-11-02 36.68 40.20 36.51 40.09 276711 10784255 2.81 7.54%
2009-10-30 37.70 38.11 37.18 37.28 132586 4986153 0.50 1.36%
2009-10-29 36.70 37.64 36.37 36.78 139410 5154591 -0.82 -2.18%
2009-10-28 37.61 38.20 36.75 37.60 165409 6182779 -0.15 -0.40%
2009-10-27 38.80 39.10 37.71 37.75 153632 5897268 -1.44 -3.67%
2009-10-26 39.58 39.59 38.85 39.19 140767 5514706 -0.10 -0.26%
2009-10-23 38.45 39.66 38.45 39.29 202730 7973621 0.97 2.53%
2009-10-22 38.70 39.00 38.22 38.32 149329 5767587 -0.48 -1.24%
2009-10-21 38.64 39.42 38.31 38.80 206495 8056499 0.10 0.26%
2009-10-20 38.10 39.40 38.10 38.70 255579 9888326 0.83 2.19%
2009-10-19 37.13 38.36 36.33 37.87 235869 8874352 0.80 2.16%
2009-10-16 37.80 37.91 36.38 37.07 168157 6195951 -0.49 -1.30%
2009-10-15 37.55 38.31 37.50 37.56 174662 6630702 0.51 1.38%
2009-10-14 37.18 37.71 36.80 37.05 234546 8752416 -0.02 -0.05%
2009-10-13 36.00 37.22 35.81 37.07 248600 9144117 0.77 2.12%
2009-10-12 36.41 37.08 36.00 36.30 298498 10876948 0.28 0.78%
2009-10-09 34.60 36.10 34.60 36.02 288346 10236715 2.23 6.60%
2009-09-30 33.50 34.22 33.28 33.79 209068 7090287 0.64 1.93%
2009-09-29 32.00 33.40 31.88 33.15 240911 7913658 1.18 3.69%
2009-09-28 33.25 33.77 31.66 31.97 158662 5200890 -1.44 -4.31%
N 2009-09-25 33.70 34.00 32.75 33.41 241736 8091239 -0.64 -1.88%
N 2009-09-24 32.01 34.85 31.61 34.05 441807 14754233 1.76 5.45%
N 2009-09-23 32.00 32.90 31.84 32.29 285126 9216709 0.24 0.75%
N 2009-09-22 33.18 33.20 31.70 32.05 310764 10089671 -1.13 -3.41%
N 2009-09-21 33.26 34.00 32.20 33.18 282054 9270933 -0.77 -2.27%
N 2009-09-18 35.77 35.85 33.38 33.95 327781 11332989 -1.67 -4.69%
N 2009-09-17 35.70 36.40 35.50 35.62 328859 11798419 0.06 0.17%
N 2009-09-16 35.69 36.25 34.51 35.56 321669 11363205 -0.90 -2.47%
N 2009-09-15 36.48 36.97 35.81 36.46 200738 7293104 -0.14 -0.38%
N 2009-09-14 36.40 36.96 35.58 36.60 263761 9531797 0.33 0.91%
N 2009-09-11 34.02 36.67 33.90 36.27 285051 10081313 2.25 6.61%
N 2009-09-10 33.80 34.40 33.41 34.02 164667 5580309 -0.02 -0.06%
N 2009-09-09 34.06 34.78 33.78 34.04 198324 6781486 0.27 0.80%
N 2009-09-08 32.90 33.90 32.60 33.77 230553 7701858 0.50 1.50%
N 2009-09-07 33.05 34.41 32.98 33.27 346513 11766661 0.35 1.06%
N 2009-09-04 32.65 33.65 32.18 32.92 309748 10236280 0.32 0.98%
N 2009-09-03 31.29 33.00 30.92 32.60 525087 17001424 1.36 4.35%
N 2009-09-02 28.47 31.30 28.10 31.24 495193 14972439 2.28 7.87%
N 2009-09-01 27.82 29.87 27.82 28.96 412775 11937180 1.08 3.87%
2009-08-31 30.40 30.40 27.87 27.88 488225 14047880 -3.10 -10.01%
N 2009-08-28 32.90 33.28 30.10 30.98 433835 13496144 -1.91 -5.81%
N 2009-08-27 33.50 34.08 32.70 32.89 302380 10084986 -0.96 -2.84%
N 2009-08-26 34.00 34.69 32.57 33.85 350013 11824588 -0.19 -0.56%
N 2009-08-25 36.50 36.50 32.99 34.04 587096 20015888 -2.62 -7.15%
N 2009-08-24 37.80 37.80 36.20 36.66 226453 8321157 -0.64 -1.72%
2009-08-21 36.40 38.60 35.81 37.30 341784 12799214 0.98 2.70%
N 2009-08-20 34.33 37.08 34.33 36.32 288187 10255708 2.14 6.26%
N 2009-08-19 36.20 37.15 34.00 34.18 235708 8455223 -1.96 -5.42%
N 2009-08-18 35.52 36.70 34.70 36.14 248359 8902090 0.25 0.70%
N 2009-08-17 36.20 37.80 35.06 35.89 350864 12784623 -1.02 -2.76%
2009-08-14 37.21 38.00 36.62 36.91 251496 9381067 -0.27 -0.73%
N 2009-08-13 36.18 37.69 35.85 37.18 364291 13383322 0.89 2.45%
N 2009-08-12 37.97 38.10 36.00 36.29 347828 12854946 -1.76 -4.62%
N 2009-08-11 38.85 38.85 37.87 38.05 168210 6412099 -0.46 -1.19%
N 2009-08-10 39.66 39.90 38.35 38.51 209968 8207935 -0.69 -1.76%
N 2009-08-07 38.95 39.80 38.90 39.20 216381 8489156 0.00 0.00%
N 2009-08-06 39.60 40.32 38.50 39.20 213823 8433317 -0.71 -1.78%
N 2009-08-05 41.45 41.45 39.60 39.91 324067 13018122 -1.49 -3.60%
N 2009-08-04 43.28 43.30 41.30 41.40 252888 10581710 -1.40 -3.27%
N 2009-08-03 43.04 43.35 42.26 42.80 204613 8750967 -0.17 -0.40%
N 2009-07-31 42.60 43.48 41.80 42.97 262698 11203700 0.61 1.44%
N 2009-07-30 41.00 42.80 40.20 42.36 426308 17872920 2.55 6.41%
N 2009-07-29 40.50 42.35 37.58 39.81 442303 18057386 -0.59 -1.46%
N 2009-07-28 40.68 40.94 40.00 40.40 176054 7125072 -0.16 -0.39%
2009-07-27 39.02 40.88 39.02 40.56 297640 12014388 1.57 4.03%
N 2009-07-24 39.50 39.90 38.71 38.99 204625 8023712 -0.41 -1.04%
2009-07-23 38.83 39.97 38.20 39.40 275899 10818408 0.48 1.23%
N 2009-07-22 38.60 39.39 38.09 38.92 221232 8528931 0.22 0.57%
2009-07-21 39.06 39.98 38.65 38.70 212190 8345382 -0.48 -1.23%
N 2009-07-20 39.00 39.40 38.25 39.18 192265 7453912 0.37 0.95%
N 2009-07-17 39.45 39.60 38.65 38.81 234898 9153418 -0.57 -1.45%
N 2009-07-16 38.10 39.77 37.50 39.38 430509 16703182 1.98 5.29%
2009-07-15 37.54 38.35 37.00 37.40 227100 8525055 -0.03 -0.08%
N 2009-07-14 36.30 37.70 36.30 37.43 314746 11733301 1.41 3.91%
N 2009-07-13 36.90 37.04 36.00 36.02 239756 8723779 -1.11 -2.99%
N 2009-07-10 37.22 37.68 36.96 37.13 133554 4979961 -0.27 -0.72%
2009-07-09 36.90 37.84 36.45 37.40 221776 8217343 0.30 0.81%
2009-07-08 36.98 37.49 36.00 37.10 409757 14948728 -0.31 -0.83%
2009-07-07 39.25 39.58 37.27 37.41 326117 12422923 -1.89 -4.81%
2009-07-06 39.52 40.00 39.00 39.30 215534 8484882 -0.24 -0.61%
2009-07-03 39.35 39.85 39.05 39.54 185966 7318977 -0.05 -0.13%
N 2009-07-02 39.20 40.00 38.61 39.59 219442 8654218 0.69 1.77%
N 2009-07-01 36.91 38.96 36.91 38.90 228464 8730117 1.79 4.82%
2009-06-30 37.50 37.69 36.44 37.11 198631 7346837 -0.22 -0.59%
N 2009-06-29 36.00 37.35 35.97 37.33 170508 6298231 1.34 3.72%
2009-06-26 35.08 36.14 35.06 35.99 178738 6364449 0.79 2.24%
N 2009-06-25 34.93 35.49 34.65 35.20 143505 5044794 0.20 0.57%
N 2009-06-24 34.58 35.25 34.00 35.00 180648 6272896 0.26 0.75%
2009-06-23 33.13 35.50 33.13 34.74 282224 9742440 0.86 2.54%
N 2009-06-22 34.10 34.86 33.85 33.88 181316 6226045 0.07 0.21%
N 2009-06-19 33.53 34.34 33.50 33.81 111479 3780267 0.16 0.47%
N 2009-06-18 32.35 34.10 32.35 33.65 276551 9303380 1.31 4.05%
N 2009-06-17 31.58 32.51 30.59 32.34 225950 7129544 0.79 2.50%
N 2009-06-16 31.06 32.25 31.06 31.55 176755 5635286 0.04 0.13%
N 2009-06-15 30.28 31.60 29.90 31.51 249707 7769495 1.30 4.30%
N 2009-06-12 30.72 31.35 30.00 30.21 214660 6557781 -0.66 -2.14%
N 2009-06-11 30.80 31.30 30.39 30.87 151205 4679119 -0.45 -1.44%
N 2009-06-10 31.40 32.10 31.01 31.32 154256 4876431 -0.19 -0.60%
N 2009-06-09 31.51 31.90 30.38 31.51 221900 6881698 0.00 0.00%
N 2009-06-08 31.21 32.50 30.78 31.51 262659 8361867 0.07 0.22%
N 2009-06-05 31.78 32.10 31.20 31.44 182216 5772364 -0.03 -0.10%
N 2009-06-04 30.89 31.85 30.50 31.47 417322 13083417 0.49 1.58%
2009-06-03 29.11 31.50 29.11 30.98 455494 13930275 1.80 6.17%
2009-06-02 29.50 29.63 29.00 29.18 261771 7707274 -0.19 -0.65%
2009-06-01 28.71 29.60 28.71 29.37 402155 11796184 0.93 3.27%
N 2009-05-27 27.30 28.86 27.21 28.44 262802 7386570 1.38 5.10%
N 2009-05-26 27.58 27.67 27.01 27.06 153195 4182396 -0.43 -1.56%
N 2009-05-25 26.39 27.85 26.30 27.49 263442 7166775 0.28 1.03%