工商银行
SH601398 前复权 MAIN
8.28
+0.12
(+1.47%)
今开
8.17
最高
8.30
最低
8.15
昨收
8.16
振幅
1.84%
成交量
29,317.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.16
MA10
8.14
MA20
8.11
MA60
7.84
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.17 | 8.30 | 8.15 | 8.28 | 29,317万 |
| 2 | 2026-09-29 | 8.16 | 8.21 | 8.10 | 8.16 | 31,332万 |
| 3 | 2026-09-28 | 8.12 | 8.25 | 8.11 | 8.15 | 29,912万 |
| 4 | 2026-09-24 | 8.10 | 8.22 | 8.09 | 8.13 | 26,759万 |
| 5 | 2026-09-23 | 8.09 | 8.16 | 8.03 | 8.09 | 18,807万 |
| 6 | 2026-09-22 | 8.08 | 8.12 | 8.01 | 8.12 | 29,906万 |
| 7 | 2026-09-21 | 8.06 | 8.12 | 8.00 | 8.11 | 23,233万 |
| 8 | 2026-09-18 | 8.09 | 8.17 | 8.06 | 8.07 | 24,664万 |
| 9 | 2026-09-17 | 8.10 | 8.20 | 8.05 | 8.14 | 23,967万 |
| 10 | 2026-09-16 | 8.12 | 8.16 | 8.04 | 8.11 | 22,709万 |
| 11 | 2026-09-15 | 8.21 | 8.22 | 8.09 | 8.13 | 21,257万 |
| 12 | 2026-09-14 | 8.12 | 8.27 | 8.12 | 8.22 | 25,852万 |