Bank of China Limited（601988.SHG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	7.00	7.02	6.83	6.92	-1.84%	445,143,778
2026-10-15	7.00	7.05	6.91	7.05	+0.28%	333,687,710
2026-10-14	7.06	7.15	6.99	7.03	-0.57%	296,056,091
2026-10-13	6.99	7.08	6.96	7.07	+1.43%	357,835,412
2026-10-12	6.79	7.00	6.78	6.97	+2.95%	328,124,662
2026-10-09	6.82	6.87	6.76	6.77	-0.59%	297,887,233
2026-10-08	6.70	6.87	6.69	6.81	+1.19%	259,926,729
2026-09-30	6.64	6.79	6.61	6.73	+1.20%	273,081,897
2026-09-29	6.62	6.69	6.57	6.65	+0.30%	231,777,977
2026-09-28	6.61	6.71	6.59	6.63	+0.15%	260,427,615
2026-09-24	6.59	6.70	6.58	6.62	+0.61%	236,386,419
2026-09-23	6.62	6.67	6.50	6.58	-1.05%	236,708,492
2026-09-22	6.60	6.67	6.53	6.65	+0.30%	210,100,932
2026-09-21	6.52	6.64	6.49	6.63	+1.38%	209,405,469
2026-09-18	6.55	6.64	6.50	6.54	-0.61%	220,006,470
2026-09-17	6.56	6.62	6.51	6.58	+0.30%	177,314,678
2026-09-16	6.56	6.60	6.48	6.56	-0.15%	179,649,196
2026-09-15	6.63	6.64	6.50	6.57	-1.05%	197,525,466
2026-09-14	6.56	6.73	6.56	6.64	+1.07%	244,194,783
2026-09-11	6.56	6.66	6.47	6.57	+0.61%	308,566,196
2026-09-10	6.45	6.55	6.45	6.53	+1.56%	196,226,868
2026-09-09	6.38	6.44	6.35	6.43	+0.63%	146,488,016
2026-09-08	6.42	6.46	6.30	6.39	-0.78%	229,313,173
2026-09-07	6.59	6.62	6.42	6.44	-1.98%	288,777,341
2026-09-04	6.50	6.64	6.50	6.57	+0.46%	242,607,106
2026-09-03	6.66	6.73	6.51	6.54	-2.10%	291,789,667
2026-09-02	6.67	6.72	6.64	6.68	+0.15%	252,822,193
2026-09-01	6.51	6.69	6.48	6.67	+2.46%	322,829,397
2026-08-31	6.24	6.52	6.23	6.51	+5.17%	497,716,918
2026-08-28	6.12	6.23	6.09	6.19	+0.81%	228,344,020
2026-08-27	6.18	6.21	6.09	6.14	-0.97%	255,535,284
2026-08-26	6.12	6.23	6.11	6.20	+0.98%	260,758,583
2026-08-25	6.14	6.20	6.11	6.14	+0.16%	252,413,202
2026-08-24	6.04	6.16	6.03	6.13	+1.32%	270,397,024
2026-08-21	6.03	6.09	6.02	6.05	+0.00%	193,812,663
2026-08-20	6.03	6.07	6.00	6.05	-0.49%	217,813,473
2026-08-19	6.02	6.11	6.01	6.08	+0.83%	362,506,806
2026-08-18	5.89	6.03	5.88	6.03	+2.20%	331,033,390
2026-08-17	5.88	5.92	5.86	5.90	+0.34%	157,529,471
2026-08-14	5.93	5.95	5.87	5.88	-1.18%	197,405,197
2026-08-13	5.82	5.95	5.81	5.95	+2.06%	290,336,725
2026-08-12	5.87	5.88	5.79	5.83	-0.85%	230,208,060
2026-08-11	5.83	5.88	5.82	5.88	+1.03%	198,215,240
2026-08-10	5.76	5.86	5.75	5.82	+0.87%	262,853,169
2026-08-07	5.78	5.82	5.72	5.77	-0.35%	237,615,770
2026-08-06	5.75	5.81	5.70	5.79	+1.05%	298,461,311
2026-08-05	5.80	5.81	5.70	5.73	-1.55%	356,775,656
2026-08-04	5.98	5.99	5.81	5.82	-3.48%	396,292,514
2026-08-03	6.00	6.07	5.93	6.03	-0.50%	335,642,753
2026-07-31	6.02	6.06	5.87	6.06	-1.30%	536,725,356
2026-07-30	5.99	6.14	5.98	6.14	+2.16%	347,921,111
2026-07-29	6.10	6.11	6.00	6.01	-1.48%	323,697,697
2026-07-28	6.03	6.12	6.00	6.10	+1.67%	299,987,864
2026-07-27	6.03	6.07	5.97	6.00	-0.17%	252,277,042
2026-07-24	5.99	6.04	5.97	6.01	+0.67%	256,423,299
2026-07-23	5.91	6.01	5.90	5.97	+0.51%	212,862,747
2026-07-22	5.86	5.94	5.80	5.94	+1.02%	287,730,403
2026-07-21	6.08	6.08	5.87	5.88	-3.29%	434,694,602
2026-07-20	5.92	6.11	5.89	6.08	+2.01%	463,203,735
2026-07-17	5.80	5.98	5.80	5.96	+2.76%	470,140,029
2026-07-16	5.88	5.92	5.76	5.80	-1.36%	243,764,536
2026-07-15	5.81	5.90	5.78	5.88	+0.17%	257,680,190
2026-07-14	5.88	5.90	5.79	5.87	-0.84%	301,634,729
2026-07-13	5.78	5.94	5.75	5.92	+2.25%	384,244,469
2026-07-10	5.71	5.81	5.68	5.79	-0.69%	265,787,225
2026-07-09	5.89	5.90	5.79	5.83	-1.52%	303,357,711
2026-07-08	5.77	5.94	5.71	5.92	+2.42%	332,910,380
2026-07-07	5.63	5.81	5.62	5.78	+2.48%	327,642,576
2026-07-06	5.54	5.65	5.51	5.64	+1.44%	226,882,640
2026-07-03	5.58	5.63	5.51	5.56	-0.36%	243,125,633
2026-07-02	5.66	5.75	5.53	5.58	-1.24%	293,550,041
2026-07-01	5.67	5.72	5.64	5.65	-1.22%	200,728,642
2026-06-30	5.76	5.78	5.57	5.72	-1.38%	400,557,890
2026-06-29	5.75	5.82	5.62	5.80	+0.69%	329,122,040
2026-06-26	5.79	5.89	5.75	5.76	-0.52%	324,748,486
2026-06-25	5.90	6.03	5.78	5.79	-3.82%	378,028,835
2026-06-24	6.15	6.20	6.00	6.02	-1.95%	328,679,881
2026-06-23	5.94	6.18	5.92	6.14	+3.37%	387,064,160
2026-06-22	5.78	5.98	5.74	5.94	+2.77%	385,686,434
2026-06-18	5.92	5.94	5.77	5.78	-2.69%	365,196,856
2026-06-17	6.04	6.08	5.92	5.94	-1.66%	232,013,719
2026-06-16	6.10	6.13	6.01	6.04	-1.47%	224,639,512
2026-06-15	6.26	6.27	6.08	6.13	-2.54%	404,385,541
2026-06-12	6.14	6.29	6.10	6.29	+1.45%	335,000,358
2026-06-11	6.22	6.23	6.11	6.20	-0.32%	242,227,764
2026-06-10	6.14	6.27	6.11	6.22	+1.47%	308,022,989
2026-06-09	6.10	6.19	6.07	6.13	-0.16%	256,163,528
2026-06-08	6.05	6.17	6.02	6.14	+1.49%	362,303,513
2026-06-05	5.91	6.05	5.90	6.05	+2.54%	364,359,224
2026-06-04	5.95	5.99	5.88	5.90	-0.84%	191,212,486
2026-06-03	5.96	5.98	5.86	5.95	-0.34%	263,689,241
2026-06-02	5.93	6.05	5.92	5.97	+0.67%	329,688,873
2026-06-01	5.85	5.94	5.81	5.93	+1.19%	279,331,275
2026-05-29	5.80	5.91	5.76	5.86	+0.86%	340,678,300
2026-05-28	5.84	5.93	5.79	5.81	-0.68%	267,315,297
2026-05-27	5.90	5.98	5.81	5.85	-1.02%	256,933,566
2026-05-26	5.88	5.98	5.87	5.91	+0.17%	292,546,229
2026-05-25	5.84	5.94	5.83	5.90	+0.68%	246,668,351
2026-05-22	5.79	5.88	5.71	5.86	+1.03%	310,632,830
2026-05-21	5.71	5.84	5.66	5.80	+1.75%	326,036,758
2026-05-20	5.83	5.84	5.70	5.70	-2.23%	207,037,318
2026-05-19	5.80	5.90	5.79	5.83	+0.69%	271,888,725
2026-05-18	5.79	5.82	5.76	5.79	+0.00%	194,088,388
2026-05-15	5.76	5.81	5.69	5.79	+0.52%	269,942,195
2026-05-14	5.71	5.83	5.70	5.76	+0.70%	273,427,645
2026-05-13	5.75	5.77	5.69	5.72	-0.35%	173,384,711
2026-05-12	5.68	5.78	5.67	5.74	+1.06%	249,703,901
2026-05-11	5.67	5.69	5.61	5.68	+0.00%	229,231,491
2026-05-08	5.70	5.75	5.66	5.68	-0.18%	164,666,003
2026-05-07	5.71	5.76	5.68	5.69	-0.35%	174,848,521
2026-05-06	5.75	5.75	5.64	5.71	-0.70%	267,950,874
2026-04-30	5.80	5.85	5.73	5.75	-0.69%	252,823,333
2026-04-29	5.81	5.83	5.73	5.79	-0.34%	218,008,616
2026-04-28	5.74	5.82	5.73	5.81	+0.87%	164,756,096
2026-04-27	5.80	5.84	5.75	5.76	-0.86%	166,817,156
2026-04-24	5.82	5.84	5.78	5.81	-0.17%	148,447,775
2026-04-23	5.83	5.88	5.80	5.82	-0.34%	158,839,186
2026-04-22	5.93	5.95	5.83	5.84	-1.52%	161,678,244
2026-04-21	5.89	5.97	5.89	5.93	+0.51%	205,382,068
2026-04-20	5.75	5.92	5.74	5.90	+2.25%	258,027,973
2026-04-17	5.77	5.82	5.75	5.77	-0.35%	153,168,013
2026-04-16	5.80	5.87	5.76	5.79	+0.00%	189,043,803
2026-04-15	5.71	5.82	5.70	5.79	+1.05%	231,003,234
2026-04-14	5.66	5.74	5.65	5.73	+0.70%	188,066,450
2026-04-13	5.65	5.69	5.58	5.69	+0.71%	200,252,806
2026-04-10	5.68	5.68	5.62	5.65	-0.70%	177,626,358
2026-04-09	5.74	5.77	5.67	5.69	-0.87%	223,535,039
2026-04-08	5.77	5.78	5.63	5.74	-1.03%	314,917,943
2026-04-07	5.82	5.84	5.75	5.80	-0.34%	250,996,350
2026-04-03	5.95	5.96	5.78	5.82	-2.02%	239,214,989
2026-04-02	5.87	5.97	5.84	5.94	+1.19%	292,924,188
2026-04-01	5.89	5.95	5.85	5.87	+0.00%	343,189,269
2026-03-31	5.67	5.91	5.67	5.87	+3.53%	652,254,090
2026-03-30	5.55	5.68	5.55	5.67	+1.80%	289,633,041
2026-03-27	5.57	5.60	5.56	5.57	-0.18%	217,430,554
2026-03-26	5.53	5.60	5.52	5.58	+0.54%	275,051,317
2026-03-25	5.46	5.55	5.38	5.55	+1.46%	317,240,980
2026-03-24	5.38	5.49	5.37	5.47	+1.48%	300,944,305
2026-03-23	5.49	5.50	5.32	5.39	-2.18%	433,148,480
2026-03-20	5.52	5.58	5.49	5.51	-0.36%	259,377,052
2026-03-19	5.48	5.56	5.48	5.53	+0.55%	356,527,575
2026-03-18	5.50	5.54	5.46	5.50	+0.00%	298,110,031
2026-03-17	5.40	5.50	5.38	5.50	+1.85%	362,388,776
2026-03-16	5.39	5.42	5.37	5.40	+0.19%	206,924,880
2026-03-13	5.37	5.42	5.33	5.39	+0.37%	237,995,758
2026-03-12	5.35	5.38	5.33	5.37	+0.19%	164,286,248
2026-03-11	5.33	5.36	5.30	5.36	+0.56%	136,654,818
2026-03-10	5.35	5.35	5.31	5.33	-0.56%	203,870,611
2026-03-09	5.37	5.41	5.35	5.36	-0.56%	248,943,616
2026-03-06	5.37	5.42	5.35	5.39	+0.00%	194,947,276
2026-03-05	5.31	5.40	5.29	5.39	+0.75%	249,638,030
2026-03-04	5.41	5.42	5.28	5.35	-1.29%	423,813,553
2026-03-03	5.30	5.44	5.28	5.42	+2.07%	495,574,107
2026-03-02	5.28	5.33	5.25	5.31	+0.57%	227,969,156
2026-02-27	5.28	5.30	5.26	5.28	+0.19%	141,987,166
2026-02-26	5.29	5.31	5.25	5.27	-0.38%	156,390,840
2026-02-25	5.29	5.31	5.27	5.29	+0.00%	187,928,206
2026-02-24	5.32	5.32	5.28	5.29	-0.38%	157,530,558
2026-02-13	5.35	5.36	5.30	5.31	-0.56%	211,973,073
2026-02-12	5.41	5.41	5.33	5.34	-1.29%	235,306,383
2026-02-11	5.41	5.43	5.36	5.41	+0.00%	170,686,804
2026-02-10	5.38	5.42	5.36	5.41	+0.56%	209,240,437
2026-02-09	5.33	5.38	5.31	5.38	+0.56%	172,065,954
2026-02-06	5.42	5.43	5.33	5.35	-0.93%	271,598,355
2026-02-05	5.37	5.43	5.35	5.40	+0.93%	266,343,156
2026-02-04	5.29	5.36	5.28	5.35	+1.33%	272,475,935
2026-02-03	5.40	5.40	5.27	5.28	-2.58%	448,757,315
2026-02-02	5.37	5.45	5.36	5.42	+0.93%	338,563,858
2026-01-30	5.38	5.43	5.35	5.37	+0.00%	324,854,861
2026-01-29	5.34	5.40	5.30	5.37	+0.56%	323,012,120
2026-01-28	5.32	5.40	5.30	5.34	+0.19%	331,404,075
2026-01-27	5.31	5.42	5.30	5.33	+0.38%	430,591,172
2026-01-26	5.26	5.36	5.23	5.31	+0.76%	379,622,885
2026-01-23	5.32	5.32	5.26	5.27	-0.57%	247,374,052
2026-01-22	5.33	5.36	5.30	5.30	-0.56%	249,659,484
2026-01-21	5.44	5.48	5.33	5.33	-2.02%	364,120,330
2026-01-20	5.36	5.45	5.34	5.44	+1.49%	317,440,678
2026-01-19	5.38	5.42	5.35	5.36	-0.74%	253,682,627
2026-01-16	5.43	5.44	5.38	5.40	-0.55%	286,266,015
2026-01-15	5.46	5.49	5.42	5.43	-0.73%	227,658,533
2026-01-14	5.53	5.54	5.46	5.47	-1.44%	362,334,858
2026-01-13	5.52	5.61	5.52	5.55	+0.36%	353,767,323
2026-01-12	5.47	5.54	5.44	5.53	+0.73%	261,567,452
2026-01-09	5.51	5.52	5.46	5.49	-0.54%	227,623,324
2026-01-08	5.56	5.56	5.48	5.52	-0.72%	316,687,204
2026-01-07	5.58	5.60	5.55	5.56	-0.54%	274,475,697
2026-01-06	5.67	5.67	5.55	5.59	-1.41%	560,642,836
2026-01-05	5.73	5.76	5.64	5.67	-1.05%	346,197,426
2025-12-31	5.66	5.76	5.66	5.73	+1.06%	302,369,271
2025-12-30	5.66	5.70	5.61	5.67	-0.18%	236,688,700
2025-12-29	5.61	5.68	5.59	5.68	+1.25%	252,761,075
2025-12-26	5.65	5.65	5.60	5.61	-0.71%	154,495,518
2025-12-25	5.66	5.71	5.63	5.65	-0.35%	226,869,010
2025-12-24	5.70	5.73	5.66	5.67	-0.53%	184,149,763
2025-12-23	5.66	5.71	5.63	5.70	+0.53%	260,633,092
2025-12-22	5.65	5.67	5.61	5.67	+0.18%	166,517,602
2025-12-19	5.69	5.69	5.63	5.66	-0.70%	239,860,297
2025-12-18	5.61	5.71	5.58	5.70	+1.60%	287,964,556
2025-12-17	5.58	5.66	5.56	5.61	+0.36%	251,701,089
2025-12-16	5.60	5.62	5.55	5.59	-0.36%	221,626,997
2025-12-15	5.59	5.64	5.58	5.61	+0.36%	201,936,140
2025-12-12	5.70	5.71	5.58	5.59	-2.10%	356,392,585
2025-12-11	5.66	5.71	5.64	5.71	-0.70%	252,725,841
2025-12-10	5.83	5.85	5.73	5.75	-1.54%	283,999,891
2025-12-09	5.81	5.87	5.79	5.84	+0.17%	250,922,698
2025-12-08	5.81	5.87	5.77	5.83	+0.34%	306,472,964
2025-12-05	5.88	5.90	5.77	5.81	-1.19%	320,717,371
2025-12-04	5.95	5.96	5.86	5.88	-1.01%	249,983,311
2025-12-03	6.04	6.08	5.92	5.94	-1.98%	322,553,176
2025-12-02	6.07	6.10	5.98	6.06	-0.16%	253,389,110
2025-12-01	6.06	6.10	6.03	6.07	+0.00%	306,503,056
2025-11-28	6.15	6.15	6.04	6.07	-1.62%	360,117,873
2025-11-27	6.13	6.17	6.06	6.17	+0.33%	342,024,226
2025-11-26	6.26	6.31	6.11	6.15	-1.76%	414,893,159
2025-11-25	6.15	6.29	6.09	6.26	+1.46%	435,450,435
2025-11-24	6.29	6.33	6.14	6.17	-1.91%	619,916,667
2025-11-21	6.23	6.39	6.23	6.29	+0.80%	680,700,731
2025-11-20	5.99	6.33	5.96	6.24	+4.00%	723,204,709
2025-11-19	5.79	6.00	5.78	6.00	+3.81%	568,942,724
2025-11-18	5.74	5.82	5.71	5.78	+0.17%	232,418,530
2025-11-17	5.82	5.83	5.69	5.77	-0.86%	293,560,745
2025-11-14	5.74	5.88	5.73	5.82	+1.39%	383,146,386
2025-11-13	5.77	5.81	5.66	5.74	-0.35%	304,440,399
2025-11-12	5.69	5.82	5.68	5.76	+1.41%	400,963,641
2025-11-11	5.65	5.69	5.63	5.68	+0.35%	162,552,677
2025-11-10	5.63	5.67	5.60	5.66	+0.35%	174,406,315
2025-11-07	5.66	5.72	5.63	5.64	-0.35%	223,737,787
2025-11-06	5.67	5.70	5.64	5.66	-0.53%	211,273,435
2025-11-05	5.72	5.75	5.66	5.69	-0.70%	248,713,659
2025-11-04	5.68	5.75	5.67	5.73	+0.88%	408,813,179
2025-11-03	5.59	5.71	5.59	5.68	+1.25%	407,451,801
2025-10-31	5.66	5.67	5.49	5.61	-0.71%	488,445,593
2025-10-30	5.60	5.72	5.59	5.65	+0.89%	462,552,172
2025-10-29	5.60	5.67	5.56	5.60	+0.00%	395,088,198
2025-10-28	5.59	5.63	5.54	5.60	+0.18%	299,608,198
2025-10-27	5.51	5.64	5.46	5.59	+1.08%	441,059,535
2025-10-24	5.47	5.57	5.44	5.53	+0.73%	431,725,622
2025-10-23	5.46	5.52	5.43	5.49	+0.55%	377,882,229
2025-10-22	5.39	5.47	5.38	5.46	+1.30%	336,587,708
2025-10-21	5.35	5.40	5.33	5.39	+0.56%	261,947,823
2025-10-20	5.32	5.39	5.24	5.36	+0.37%	333,580,272
2025-10-17	5.38	5.43	5.33	5.34	-0.74%	309,618,125
2025-10-16	5.28	5.40	5.27	5.38	+1.89%	407,723,467
2025-10-15	5.28	5.31	5.24	5.28	+0.00%	292,244,320
2025-10-14	5.19	5.29	5.16	5.28	+1.54%	386,101,133
2025-10-13	5.21	5.25	5.15	5.20	-0.57%	302,141,116
2025-10-10	5.22	5.28	5.21	5.23	+0.00%	240,980,260
2025-10-09	5.18	5.23	5.13	5.23	+0.97%	268,985,454
2025-09-30	5.19	5.21	5.16	5.18	-0.38%	192,134,770
2025-09-29	5.24	5.24	5.16	5.20	-0.76%	291,778,846

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：10月（+7.27%）。最弱月份：12月（-5.60%）。基於2年每日數據（2025–2026）。

1月-1.90%
2月-0.54%
3月+6.93%
4月-0.93%
5月+1.59%
6月-0.86%
7月+2.74%
8月+3.71%
9月-2.63%
10月+7.27%
11月+6.87%
12月-5.60%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Bank of China Limited（601988.SHG）最新收盤價是多少？

2026-10-16 收於 6.92，來自Closelook數據湖的每日價格紀錄。

601988.SHG 的52週最高價和最低價是多少？

過去52週最高 7.15、最低 5.23（截至 2026-10-16）。

Bank of China Limited 歷史上最強和最弱的月份是哪個？

歷史上，601988.SHG 最強的日曆月份是10月（平均 +7.27%），最弱的是12月（平均 -5.60%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。