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

中信银行(601998)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 6.98 7.01 6.48 6.62 502491 3412314 -0.37 -5.29%
2009-11-23 7.02 7.09 6.83 6.99 385142 2680031 -0.07 -0.99%
2009-11-20 6.80 7.14 6.71 7.06 670366 4679225 0.22 3.22%
2009-11-19 6.88 6.95 6.76 6.84 341624 2329965 -0.04 -0.58%
2009-11-18 6.92 6.97 6.85 6.88 306760 2118989 -0.02 -0.29%
2009-11-17 6.75 6.95 6.75 6.90 639605 4406358 0.21 3.14%
2009-11-16 6.49 6.77 6.45 6.69 616582 4097111 0.25 3.88%
2009-11-13 6.38 6.44 6.31 6.44 208533 1333821 0.06 0.94%
2009-11-12 6.40 6.46 6.35 6.38 192432 1232282 0.00 0.00%
2009-11-11 6.45 6.47 6.35 6.38 174697 1116467 -0.05 -0.78%
2009-11-10 6.48 6.55 6.40 6.43 201943 1305070 -0.02 -0.31%
2009-11-09 6.47 6.51 6.39 6.45 145392 935648 -0.02 -0.31%
2009-11-06 6.45 6.58 6.43 6.47 326481 2131230 0.05 0.78%
2009-11-05 6.40 6.50 6.32 6.42 291632 1868760 0.03 0.47%
2009-11-04 6.41 6.45 6.34 6.39 239725 1532864 -0.02 -0.31%
2009-11-03 6.45 6.55 6.38 6.41 320819 2074475 -0.02 -0.31%
2009-11-02 6.10 6.48 6.07 6.43 322776 2042234 0.14 2.23%
2009-10-30 6.31 6.42 6.25 6.29 194548 1232741 0.02 0.32%
2009-10-29 6.26 6.34 6.03 6.27 386521 2399883 -0.10 -1.57%
2009-10-28 6.20 6.40 6.18 6.37 301758 1890237 0.15 2.41%
2009-10-27 6.43 6.47 6.20 6.22 337260 2129766 -0.26 -4.01%
2009-10-26 6.53 6.56 6.35 6.48 243069 1561198 -0.02 -0.31%
2009-10-23 6.24 6.57 6.22 6.50 663491 4295799 0.24 3.83%
2009-10-22 6.16 6.28 6.10 6.26 294293 1827271 0.11 1.79%
2009-10-21 6.09 6.30 6.09 6.15 375934 2329898 0.02 0.33%
2009-10-20 5.94 6.15 5.90 6.13 653539 3967605 0.23 3.90%
2009-10-19 5.80 5.90 5.79 5.90 390190 2279444 0.07 1.20%
2009-10-16 5.91 5.94 5.74 5.83 127653 742272 -0.06 -1.02%
2009-10-15 5.85 5.96 5.85 5.89 258033 1524708 0.07 1.20%
2009-10-14 5.85 5.91 5.80 5.82 233712 1370549 0.00 0.00%
2009-10-13 5.73 5.85 5.71 5.82 149901 869609 0.06 1.04%
2009-10-12 5.82 5.90 5.75 5.76 339784 1977230 -0.03 -0.52%
2009-10-09 5.74 5.82 5.66 5.79 283484 1631701 0.17 3.02%
2009-09-30 5.65 5.73 5.59 5.62 236947 1338959 0.01 0.18%
2009-09-29 5.54 5.68 5.40 5.61 219435 1218516 0.06 1.08%
2009-09-28 5.68 5.75 5.50 5.55 252308 1420281 -0.14 -2.46%
2009-09-25 5.51 5.75 5.40 5.69 475889 2676005 0.12 2.15%
2009-09-24 5.31 5.65 5.31 5.57 346105 1894109 0.22 4.11%
N 2009-09-23 5.44 5.51 5.31 5.35 218505 1183332 -0.11 -2.02%
2009-09-22 5.53 5.60 5.43 5.46 142835 787532 -0.12 -2.15%
N 2009-09-21 5.49 5.60 5.40 5.58 214096 1174255 0.04 0.72%
N 2009-09-18 5.77 5.79 5.40 5.54 425385 2395603 -0.22 -3.82%
N 2009-09-17 5.72 5.84 5.72 5.76 359803 2076017 0.04 0.70%
N 2009-09-16 5.85 5.91 5.65 5.72 447532 2581050 -0.20 -3.38%
2009-09-15 5.80 5.95 5.78 5.92 353816 2082884 0.09 1.54%
N 2009-09-14 5.84 5.88 5.76 5.83 305803 1777284 -0.01 -0.17%
2009-09-11 5.60 5.89 5.58 5.84 486398 2815999 0.19 3.36%
2009-09-10 5.58 5.73 5.49 5.65 331907 1865604 0.04 0.71%
N 2009-09-09 5.53 5.73 5.51 5.61 510833 2865609 0.09 1.63%
2009-09-08 5.40 5.55 5.33 5.52 353832 1933384 0.02 0.36%
N 2009-09-07 5.38 5.56 5.31 5.50 831650 4544104 0.22 4.17%
N 2009-09-04 5.26 5.34 5.18 5.28 366897 1927538 0.00 0.00%
2009-09-03 5.14 5.30 5.12 5.28 533601 2790822 0.10 1.93%
N 2009-09-02 4.88 5.19 4.85 5.18 737642 3732880 0.27 5.50%
2009-09-01 4.80 5.01 4.80 4.91 368010 1812445 0.09 1.87%
N 2009-08-31 5.10 5.10 4.81 4.82 525217 2576516 -0.32 -6.23%
N 2009-08-28 5.20 5.23 5.03 5.14 473065 2427931 -0.05 -0.96%
N 2009-08-27 5.14 5.22 5.11 5.19 548292 2834296 0.02 0.39%
N 2009-08-26 5.09 5.23 5.05 5.17 507164 2613748 0.04 0.78%
N 2009-08-25 5.38 5.38 4.98 5.13 608909 3112771 -0.27 -5.00%
N 2009-08-24 5.45 5.45 5.33 5.40 282070 1520350 -0.04 -0.73%
2009-08-21 5.40 5.55 5.36 5.44 342793 1866831 0.03 0.56%
2009-08-20 5.25 5.41 5.22 5.41 230469 1225620 0.18 3.44%
2009-08-19 5.50 5.56 5.15 5.23 277195 1489276 -0.27 -4.91%
2009-08-18 5.42 5.54 5.36 5.50 237545 1293599 0.08 1.48%
N 2009-08-17 5.75 5.75 5.40 5.42 296603 1651984 -0.29 -5.08%
2009-08-14 5.95 5.99 5.70 5.71 282080 1641983 -0.30 -4.99%
2009-08-13 5.90 6.05 5.75 6.01 318971 1882878 0.11 1.86%
N 2009-08-12 6.20 6.25 5.83 5.90 304793 1837114 -0.33 -5.30%
N 2009-08-11 6.23 6.27 6.12 6.23 213033 1321739 0.01 0.16%
2009-08-10 6.31 6.38 6.12 6.22 319136 1999453 -0.06 -0.95%
2009-08-07 6.54 6.59 6.24 6.28 449303 2886511 -0.28 -4.27%
N 2009-08-06 6.71 6.73 6.50 6.56 537582 3543395 -0.29 -4.23%
N 2009-08-05 6.73 6.92 6.58 6.85 1326590 8942587 0.14 2.09%
N 2009-08-04 6.50 6.79 6.31 6.71 682433 4409335 0.19 2.91%
N 2009-08-03 6.55 6.59 6.43 6.52 368516 2391504 -0.02 -0.31%
N 2009-07-31 6.49 6.55 6.40 6.54 587152 3810212 0.09 1.40%
N 2009-07-30 6.31 6.60 6.21 6.45 601557 3851655 0.22 3.53%
N 2009-07-29 6.35 6.63 6.10 6.23 865210 5564901 -0.16 -2.50%
N 2009-07-28 6.38 6.44 6.29 6.39 332798 2116024 -0.05 -0.78%
2009-07-27 6.34 6.46 6.34 6.44 349423 2239183 0.10 1.58%
N 2009-07-24 6.37 6.42 6.21 6.34 332912 2101835 -0.02 -0.31%
N 2009-07-23 6.39 6.47 6.28 6.36 406457 2591616 -0.07 -1.09%
N 2009-07-22 6.39 6.49 6.34 6.43 521872 3340720 0.04 0.63%
N 2009-07-21 6.53 6.62 6.33 6.39 526793 3421856 -0.16 -2.44%
2009-07-20 6.36 6.58 6.28 6.55 690679 4438884 0.17 2.67%
N 2009-07-17 6.46 6.53 6.28 6.38 484734 3108054 -0.08 -1.24%
N 2009-07-16 6.22 6.50 6.16 6.46 947305 6022278 0.27 4.36%
N 2009-07-15 6.19 6.28 6.13 6.19 340592 2107433 0.02 0.32%
2009-07-14 6.10 6.19 6.10 6.17 336056 2067355 0.08 1.31%
N 2009-07-13 6.23 6.34 6.07 6.09 409208 2534182 -0.20 -3.18%
2009-07-10 6.25 6.30 6.13 6.29 408564 2546414 0.06 0.96%
N 2009-07-09 6.06 6.26 6.01 6.23 376415 2312478 0.14 2.30%
N 2009-07-08 6.15 6.15 5.96 6.09 375681 2271161 -0.09 -1.46%
2009-07-07 6.25 6.40 6.15 6.18 537256 3377548 -0.10 -1.59%
2009-07-06 6.00 6.32 5.99 6.28 692588 4267634 0.28 4.67%
N 2009-07-03 6.02 6.05 5.94 6.00 351482 2105081 -0.06 -0.99%
N 2009-07-02 6.05 6.14 6.01 6.06 425702 2585484 0.02 0.33%
N 2009-07-01 5.96 6.08 5.89 6.04 503449 3026937 0.07 1.17%
N 2009-06-30 6.06 6.10 5.94 5.97 437092 2623526 -0.05 -0.83%
N 2009-06-26 5.99 6.09 5.95 6.02 375356 2251297 0.03 0.50%
2009-06-25 6.01 6.09 5.95 5.99 386323 2317704 -0.04 -0.66%
2009-06-24 6.11 6.12 5.97 6.03 450314 2716244 -0.09 -1.47%
N 2009-06-23 5.87 6.39 5.79 6.12 1221090 7393539 0.14 2.34%
N 2009-06-22 5.94 6.08 5.83 5.98 977000 5821336 0.16 2.75%
N 2009-06-19 5.76 5.85 5.72 5.82 520084 3021677 0.03 0.52%
N 2009-06-18 5.67 5.88 5.66 5.79 603216 3496762 0.12 2.12%
N 2009-06-17 5.65 5.70 5.51 5.67 288774 1615677 0.02 0.35%
N 2009-06-16 5.66 5.78 5.60 5.65 427227 2427932 -0.10 -1.74%
N 2009-06-15 5.43 5.75 5.40 5.75 680711 3815879 0.32 5.89%
N 2009-06-12 5.61 5.61 5.35 5.43 423702 2316634 -0.18 -3.21%
N 2009-06-11 5.57 5.71 5.53 5.61 483807 2717303 0.01 0.18%
N 2009-06-10 5.45 5.72 5.44 5.60 1116101 6244732 0.12 2.19%
N 2009-06-09 5.34 5.49 5.30 5.48 862220 4656418 0.15 2.81%
N 2009-06-08 5.16 5.40 5.12 5.33 715978 3803134 0.17 3.29%
2009-06-05 5.26 5.31 5.15 5.16 347005 1810632 -0.09 -1.71%
N 2009-06-04 5.27 5.35 5.18 5.25 514393 2707215 -0.06 -1.13%
N 2009-06-03 5.11 5.32 5.09 5.31 677052 3546036 0.20 3.91%
N 2009-06-02 5.19 5.20 5.10 5.11 260390 1339186 -0.06 -1.16%
N 2009-06-01 5.10 5.21 5.10 5.17 409256 2109067 0.09 1.77%
N 2009-05-27 4.97 5.12 4.96 5.08 331439 1672908 0.12 2.42%
N 2009-05-26 4.98 5.03 4.95 4.96 147206 734218 -0.04 -0.80%
N 2009-05-25 4.91 5.01 4.89 5.00 200499 990969 0.00 0.00%