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

北京银行(601169)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
2009-11-24 18.92 19.35 18.50 18.66 407544 7760514 -0.16 -0.85%
2009-11-23 18.98 19.00 18.73 18.82 205902 3878260 -0.04 -0.21%
2009-11-20 19.00 19.12 18.32 18.86 278173 5245584 -0.26 -1.36%
2009-11-19 19.26 19.41 18.84 19.12 311553 5940492 -0.15 -0.78%
2009-11-18 19.26 19.48 19.06 19.27 340209 6562160 0.05 0.26%
2009-11-17 18.58 19.35 18.57 19.22 756099 14463488 0.65 3.50%
2009-11-16 18.08 18.65 18.08 18.57 539213 9878265 0.62 3.45%
2009-11-13 17.88 18.02 17.69 17.95 340464 6072831 0.02 0.11%
2009-11-12 18.19 18.40 17.80 17.93 491759 8866979 -0.25 -1.38%
2009-11-11 18.40 18.41 18.10 18.18 221665 4042559 -0.31 -1.68%
2009-11-10 18.39 18.65 18.28 18.49 338815 6258602 0.19 1.04%
2009-11-09 18.19 18.34 17.95 18.30 233834 4242166 0.18 0.99%
2009-11-06 18.50 18.60 18.06 18.12 324666 5946715 -0.22 -1.20%
2009-11-05 18.55 18.60 18.21 18.34 267260 4905852 -0.21 -1.13%
2009-11-04 18.61 18.83 18.41 18.55 342286 6384536 -0.06 -0.32%
2009-11-03 18.50 18.91 18.30 18.61 344990 6436479 0.12 0.65%
2009-11-02 17.55 18.60 17.38 18.49 400689 7236899 0.66 3.70%
2009-10-30 18.12 18.45 17.80 17.83 322393 5840656 -0.10 -0.56%
2009-10-29 18.00 18.24 17.81 17.93 165232 2972309 -0.38 -2.08%
2009-10-28 17.96 18.40 17.78 18.31 251100 4549544 0.29 1.61%
2009-10-27 18.19 18.40 17.92 18.02 272414 4937768 -0.23 -1.26%
2009-10-26 18.60 18.65 18.09 18.25 268504 4920265 -0.35 -1.88%
2009-10-23 18.42 18.95 18.40 18.60 336124 6296264 0.21 1.14%
2009-10-22 18.79 18.88 18.29 18.39 258362 4793699 -0.42 -2.23%
2009-10-21 18.90 19.24 18.65 18.81 268560 5093018 -0.06 -0.32%
2009-10-20 18.68 19.07 18.60 18.87 370817 6985631 0.28 1.51%
2009-10-19 18.19 18.70 18.10 18.59 426235 7886325 0.30 1.64%
2009-10-16 18.45 18.50 17.86 18.29 218489 3955066 -0.12 -0.65%
2009-10-15 18.46 18.85 18.18 18.41 256413 4738734 0.12 0.66%
2009-10-14 18.18 18.82 18.02 18.29 471039 8703284 0.20 1.11%
2009-10-13 17.70 18.40 17.60 18.09 268726 4872115 0.24 1.34%
2009-10-12 18.16 18.47 17.83 17.85 435078 7921557 -0.25 -1.38%
2009-10-09 17.45 18.17 17.45 18.10 411794 7385251 0.87 5.05%
2009-09-30 17.50 17.72 17.16 17.23 301079 5240795 -0.17 -0.98%
2009-09-29 16.82 17.65 16.70 17.40 486210 8417010 0.59 3.51%
2009-09-28 17.16 17.53 16.76 16.81 316581 5408927 -0.37 -2.15%
N 2009-09-25 17.49 17.60 16.83 17.18 567614 9787361 -0.54 -3.05%
N 2009-09-24 16.20 17.84 16.03 17.72 790979 13682435 1.50 9.25%
2009-09-23 16.65 16.99 16.18 16.22 210809 3479917 -0.43 -2.58%
N 2009-09-22 16.86 17.35 16.61 16.65 182635 3109538 -0.40 -2.35%
N 2009-09-21 16.61 17.06 15.98 17.05 264361 4379403 0.22 1.31%
N 2009-09-18 17.60 17.61 16.65 16.83 284935 4876071 -0.69 -3.94%
N 2009-09-17 17.34 17.84 17.34 17.52 231779 4084142 0.31 1.80%
2009-09-16 17.65 17.75 17.00 17.21 241417 4171886 -0.54 -3.04%
N 2009-09-15 17.80 18.12 17.58 17.75 244402 4364646 -0.09 -0.50%
N 2009-09-14 17.80 17.87 17.51 17.84 305862 5415847 0.12 0.68%
N 2009-09-11 16.73 17.80 16.72 17.72 406041 7098711 1.00 5.98%
N 2009-09-10 17.10 17.12 16.55 16.72 188797 3183736 -0.39 -2.28%
N 2009-09-09 17.17 17.37 16.93 17.11 372983 6373560 -0.06 -0.35%
2009-09-08 16.95 17.43 16.68 17.17 265116 4507355 0.04 0.23%
N 2009-09-07 16.46 17.35 16.46 17.13 477901 8128184 0.69 4.20%
N 2009-09-04 16.19 16.65 16.19 16.44 379691 6249664 0.34 2.11%
N 2009-09-03 15.27 16.25 15.27 16.10 415692 6648920 0.73 4.75%
2009-09-02 14.30 15.40 14.20 15.37 442241 6685786 0.84 5.78%
N 2009-09-01 13.90 14.86 13.90 14.53 346577 5054931 0.51 3.64%
2009-08-31 15.22 15.22 13.85 14.02 452562 6465811 -1.35 -8.78%
N 2009-08-28 16.00 16.26 15.30 15.37 322062 5054487 -0.71 -4.42%
N 2009-08-27 15.60 16.35 15.50 16.08 380918 6133873 0.48 3.08%
N 2009-08-26 15.03 15.96 14.90 15.60 245701 3798993 0.19 1.23%
N 2009-08-25 15.95 15.98 14.80 15.41 308530 4738902 -0.59 -3.69%
N 2009-08-24 16.21 16.45 15.88 16.00 214403 3456914 -0.19 -1.17%
N 2009-08-21 15.49 16.53 15.38 16.19 398367 6436536 0.63 4.05%
2009-08-20 15.00 15.60 14.75 15.56 220602 3352131 0.60 4.01%
2009-08-19 15.93 16.15 14.95 14.96 202426 3157110 -0.93 -5.85%
2009-08-18 15.80 16.13 15.15 15.89 178601 2817101 -0.02 -0.13%
N 2009-08-17 16.58 16.76 15.80 15.91 262409 4273927 -0.82 -4.90%
2009-08-14 16.78 17.05 16.50 16.73 240130 4035648 -0.17 -1.01%
2009-08-13 16.25 16.98 15.95 16.90 267146 4402033 0.67 4.13%
2009-08-12 16.90 17.10 16.20 16.23 265617 4458512 -0.69 -4.08%
2009-08-11 16.98 17.09 16.78 16.92 137140 2320050 0.09 0.54%
2009-08-10 17.28 17.39 16.61 16.83 166873 2836711 -0.27 -1.58%
2009-08-07 17.35 17.56 17.00 17.10 249802 4314692 -0.25 -1.44%
2009-08-06 17.27 17.84 16.79 17.35 281989 4857860 -0.06 -0.34%
N 2009-08-05 17.95 17.96 17.20 17.41 352619 6174590 -0.56 -3.12%
2009-08-04 18.63 18.63 17.60 17.97 408859 7331376 -0.61 -3.28%
N 2009-08-03 18.58 18.65 18.23 18.58 250741 4614194 -0.01 -0.05%
N 2009-07-31 18.70 18.80 18.25 18.59 317934 5885879 0.05 0.27%
N 2009-07-30 17.72 18.80 17.72 18.54 508630 9320160 1.15 6.61%
N 2009-07-29 18.12 18.69 16.80 17.39 447546 8082976 -0.72 -3.98%
2009-07-28 18.29 18.35 17.96 18.11 236834 4281212 -0.13 -0.71%
2009-07-27 17.70 18.35 17.69 18.24 402152 7281300 0.61 3.46%
2009-07-24 17.48 17.70 17.06 17.63 341744 5966360 0.29 1.67%
2009-07-23 17.16 17.68 17.00 17.34 320164 5555825 0.22 1.28%
N 2009-07-22 16.95 17.22 16.91 17.12 268286 4578263 0.20 1.18%
2009-07-21 17.43 17.86 16.89 16.92 431382 7544650 -0.51 -2.93%
N 2009-07-20 17.20 17.45 16.88 17.43 307897 5288479 0.03 0.17%
2009-07-17 17.42 17.62 17.18 17.40 385610 6715320 -0.01 -0.06%
2009-07-16 16.42 17.70 16.42 17.41 685598 11722664 1.12 6.88%
N 2009-07-15 16.33 16.47 16.18 16.29 329939 5379605 0.05 0.31%
N 2009-07-14 15.58 16.50 15.58 16.24 499431 8083714 0.73 4.71%
N 2009-07-13 15.78 15.88 15.50 15.51 297367 4639289 -0.34 -2.15%
N 2009-07-10 16.04 16.06 15.68 15.85 291351 4609944 -0.16 -1.00%
2009-07-09 15.89 16.21 15.59 16.01 292314 4630252 0.03 0.19%
N 2009-07-08 16.20 16.30 15.44 15.98 433260 6880456 -0.40 -2.44%
N 2009-07-07 16.80 16.85 16.36 16.38 208773 3457434 -0.38 -2.27%
2009-07-06 16.76 17.01 16.65 16.76 258568 4341221 0.00 0.00%
N 2009-07-03 16.70 17.12 16.58 16.76 153951 2573876 -0.07 -0.42%
2009-07-02 16.68 17.10 16.56 16.83 251618 4234871 0.13 0.78%
N 2009-07-01 16.17 16.73 16.12 16.70 265932 4391373 0.44 2.71%
N 2009-06-30 16.41 16.45 16.05 16.26 201286 3266636 -0.13 -0.79%
N 2009-06-29 16.01 16.55 16.00 16.39 203402 3326192 0.34 2.12%
N 2009-06-26 15.98 16.35 15.90 16.05 177628 2862371 0.20 1.26%
N 2009-06-25 15.80 16.05 15.75 15.85 142920 2269999 0.00 0.00%
2009-06-24 16.10 16.10 15.74 15.85 241986 3829833 -0.31 -1.92%
2009-06-23 15.83 16.50 15.70 16.16 434847 6981172 0.09 0.56%
2009-06-22 15.94 16.56 15.51 16.07 483405 7801442 0.63 4.08%
N 2009-06-19 15.36 15.53 15.27 15.44 205224 3157478 0.08 0.52%
N 2009-06-18 15.10 15.60 14.91 15.36 402150 6190287 0.29 1.92%
N 2009-06-17 14.90 15.11 14.49 15.07 252513 3741365 0.09 0.60%
N 2009-06-16 14.95 15.20 14.81 14.98 257144 3853852 -0.09 -0.60%
N 2009-06-15 14.21 15.08 14.11 15.07 501288 7436037 0.88 6.20%
N 2009-06-12 14.38 14.52 14.05 14.19 271233 3903305 -0.25 -1.73%
N 2009-06-11 14.18 14.57 14.10 14.44 324421 4670586 0.25 1.76%
N 2009-06-10 14.11 14.37 14.08 14.19 266207 3778056 0.13 0.93%
N 2009-06-09 14.30 14.45 13.78 14.06 270337 3802524 -0.35 -2.43%
N 2009-06-08 14.32 14.66 14.01 14.41 348668 5030916 0.09 0.63%
N 2009-06-05 14.31 14.70 14.25 14.32 233378 3368648 0.01 0.07%
N 2009-06-04 14.00 14.72 13.91 14.31 604546 8722958 0.27 1.92%
N 2009-06-03 13.40 14.12 13.40 14.04 491168 6847847 0.70 5.25%
N 2009-06-02 13.51 13.70 13.30 13.34 373812 5065706 -0.14 -1.04%
N 2009-06-01 12.95 13.76 12.94 13.48 511218 6818560 0.97 7.75%
2009-05-26 12.81 12.85 12.50 12.51 162202 2050994 -0.29 -2.27%
2009-05-25 12.50 12.90 12.34 12.80 228915 2883525 0.04 0.31%