Comparing Back to the side-by-side chart ↗
Bank of Beijing Co Ltd（601169.SHG）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.60 | 5.68 | 5.58 | 5.64 | +0.53% | 178,346,985 |
| 2026-10-15 | 5.59 | 5.66 | 5.54 | 5.61 | +0.18% | 252,091,991 |
| 2026-10-14 | 5.61 | 5.69 | 5.59 | 5.60 | -0.18% | 156,725,292 |
| 2026-10-13 | 5.69 | 5.70 | 5.59 | 5.61 | -1.41% | 167,973,383 |
| 2026-10-12 | 5.58 | 5.70 | 5.57 | 5.69 | +2.15% | 229,618,526 |
| 2026-10-09 | 5.68 | 5.69 | 5.56 | 5.57 | -1.59% | 187,546,800 |
| 2026-10-08 | 5.56 | 5.69 | 5.55 | 5.66 | +1.62% | 182,733,727 |
| 2026-09-30 | 5.48 | 5.58 | 5.48 | 5.57 | +1.64% | 155,031,542 |
| 2026-09-29 | 5.46 | 5.51 | 5.44 | 5.48 | +0.55% | 115,819,618 |
| 2026-09-28 | 5.49 | 5.53 | 5.43 | 5.45 | -0.73% | 143,885,731 |
| 2026-09-24 | 5.48 | 5.54 | 5.47 | 5.49 | +0.37% | 131,041,604 |
| 2026-09-23 | 5.50 | 5.53 | 5.45 | 5.47 | -0.91% | 115,042,308 |
| 2026-09-22 | 5.52 | 5.53 | 5.47 | 5.52 | -0.36% | 151,370,069 |
| 2026-09-21 | 5.51 | 5.55 | 5.48 | 5.54 | +0.00% | 155,403,231 |
| 2026-09-18 | 5.52 | 5.62 | 5.51 | 5.54 | +0.00% | 137,805,973 |
| 2026-09-17 | 5.61 | 5.62 | 5.53 | 5.54 | -1.07% | 150,926,954 |
| 2026-09-16 | 5.64 | 5.67 | 5.56 | 5.60 | -1.06% | 154,194,457 |
| 2026-09-15 | 5.67 | 5.69 | 5.62 | 5.66 | -0.35% | 170,243,217 |
| 2026-09-14 | 5.60 | 5.69 | 5.59 | 5.68 | +1.61% | 195,109,588 |
| 2026-09-11 | 5.64 | 5.64 | 5.58 | 5.59 | -0.89% | 157,353,856 |
| 2026-09-10 | 5.53 | 5.66 | 5.52 | 5.64 | +1.99% | 222,011,312 |
| 2026-09-09 | 5.51 | 5.58 | 5.50 | 5.53 | -0.18% | 124,250,232 |
| 2026-09-08 | 5.49 | 5.57 | 5.47 | 5.54 | +1.09% | 172,100,440 |
| 2026-09-07 | 5.60 | 5.60 | 5.46 | 5.48 | -2.14% | 228,786,027 |
| 2026-09-04 | 5.54 | 5.65 | 5.52 | 5.60 | +1.08% | 231,304,280 |
| 2026-09-03 | 5.52 | 5.67 | 5.51 | 5.54 | +0.00% | 329,232,194 |
| 2026-09-02 | 5.49 | 5.56 | 5.47 | 5.54 | +0.91% | 268,183,393 |
| 2026-09-01 | 5.33 | 5.50 | 5.32 | 5.49 | +2.62% | 374,284,594 |
| 2026-08-31 | 5.20 | 5.38 | 5.19 | 5.35 | +5.11% | 591,613,233 |
| 2026-08-28 | 5.08 | 5.10 | 5.06 | 5.09 | +0.00% | 74,687,451 |
| 2026-08-27 | 5.17 | 5.18 | 5.07 | 5.09 | -1.74% | 150,131,969 |
| 2026-08-26 | 5.13 | 5.18 | 5.12 | 5.18 | +0.78% | 95,474,361 |
| 2026-08-25 | 5.17 | 5.19 | 5.13 | 5.14 | -0.58% | 129,080,350 |
| 2026-08-24 | 5.08 | 5.18 | 5.06 | 5.17 | +1.57% | 205,834,275 |
| 2026-08-21 | 5.05 | 5.10 | 5.04 | 5.09 | +0.59% | 113,006,053 |
| 2026-08-20 | 5.00 | 5.06 | 4.99 | 5.06 | +0.80% | 104,625,345 |
| 2026-08-19 | 4.97 | 5.03 | 4.96 | 5.02 | +1.21% | 132,447,545 |
| 2026-08-18 | 4.95 | 4.97 | 4.95 | 4.96 | +0.20% | 65,468,249 |
| 2026-08-17 | 4.95 | 4.96 | 4.94 | 4.95 | -0.20% | 70,119,235 |
| 2026-08-14 | 4.98 | 4.99 | 4.95 | 4.96 | -0.60% | 86,630,559 |
| 2026-08-13 | 5.01 | 5.02 | 4.98 | 4.99 | -0.40% | 106,222,454 |
| 2026-08-12 | 5.01 | 5.03 | 4.99 | 5.01 | +0.00% | 77,759,698 |
| 2026-08-11 | 5.03 | 5.05 | 5.00 | 5.01 | -0.40% | 81,011,531 |
| 2026-08-10 | 5.01 | 5.06 | 5.00 | 5.03 | +0.40% | 103,053,917 |
| 2026-08-07 | 5.03 | 5.04 | 4.98 | 5.01 | -0.40% | 129,279,120 |
| 2026-08-06 | 5.04 | 5.06 | 5.00 | 5.03 | +0.00% | 108,892,361 |
| 2026-08-05 | 5.10 | 5.12 | 5.03 | 5.03 | -1.37% | 165,652,608 |
| 2026-08-04 | 5.22 | 5.23 | 5.10 | 5.10 | -2.49% | 168,182,184 |
| 2026-08-03 | 5.19 | 5.26 | 5.17 | 5.23 | +0.19% | 153,641,638 |
| 2026-07-31 | 5.15 | 5.22 | 5.10 | 5.22 | +0.19% | 210,494,152 |
| 2026-07-30 | 5.12 | 5.22 | 5.10 | 5.21 | +1.76% | 231,417,398 |
| 2026-07-29 | 5.09 | 5.15 | 5.08 | 5.12 | +0.59% | 145,697,305 |
| 2026-07-28 | 5.07 | 5.10 | 5.04 | 5.09 | +0.59% | 112,464,665 |
| 2026-07-27 | 5.06 | 5.10 | 5.04 | 5.06 | +0.00% | 101,459,261 |
| 2026-07-24 | 5.08 | 5.11 | 5.06 | 5.06 | -0.59% | 94,321,017 |
| 2026-07-23 | 5.06 | 5.10 | 5.03 | 5.09 | +0.20% | 110,944,391 |
| 2026-07-22 | 5.03 | 5.08 | 4.98 | 5.08 | +0.99% | 151,851,880 |
| 2026-07-21 | 5.11 | 5.15 | 5.02 | 5.03 | -1.76% | 195,428,955 |
| 2026-07-20 | 5.03 | 5.13 | 5.01 | 5.12 | +1.79% | 210,409,422 |
| 2026-07-17 | 5.03 | 5.10 | 5.02 | 5.03 | +0.00% | 157,197,123 |
| 2026-07-16 | 5.08 | 5.10 | 5.02 | 5.03 | -0.98% | 110,656,822 |
| 2026-07-15 | 4.98 | 5.09 | 4.96 | 5.08 | +1.40% | 160,676,977 |
| 2026-07-14 | 4.95 | 5.02 | 4.93 | 5.01 | +1.01% | 150,246,984 |
| 2026-07-13 | 4.88 | 4.98 | 4.87 | 4.96 | +1.22% | 133,744,536 |
| 2026-07-10 | 4.87 | 4.91 | 4.84 | 4.90 | -4.11% | 147,935,999 |
| 2026-07-09 | 5.11 | 5.13 | 5.07 | 5.11 | -0.20% | 140,262,739 |
| 2026-07-08 | 5.11 | 5.14 | 5.06 | 5.12 | +0.00% | 132,403,310 |
| 2026-07-07 | 5.13 | 5.15 | 5.08 | 5.12 | -0.39% | 109,790,019 |
| 2026-07-06 | 5.05 | 5.15 | 5.02 | 5.14 | +2.19% | 170,690,536 |
| 2026-07-03 | 5.02 | 5.06 | 4.98 | 5.03 | +0.20% | 102,410,488 |
| 2026-07-02 | 4.95 | 5.04 | 4.94 | 5.02 | +1.62% | 136,701,929 |
| 2026-07-01 | 4.89 | 4.96 | 4.88 | 4.94 | +0.82% | 86,668,349 |
| 2026-06-30 | 4.96 | 4.97 | 4.87 | 4.90 | -1.41% | 120,837,578 |
| 2026-06-29 | 4.93 | 4.98 | 4.87 | 4.97 | +0.61% | 110,143,402 |
| 2026-06-26 | 4.99 | 5.01 | 4.94 | 4.94 | -1.00% | 109,721,492 |
| 2026-06-25 | 5.00 | 5.02 | 4.98 | 4.99 | -0.20% | 109,290,358 |
| 2026-06-24 | 5.10 | 5.10 | 5.00 | 5.00 | -1.96% | 145,304,061 |
| 2026-06-23 | 5.07 | 5.15 | 5.06 | 5.10 | +0.59% | 150,726,206 |
| 2026-06-22 | 5.01 | 5.08 | 4.98 | 5.07 | +1.20% | 136,521,554 |
| 2026-06-18 | 5.14 | 5.14 | 5.00 | 5.01 | -2.53% | 189,703,393 |
| 2026-06-17 | 5.18 | 5.21 | 5.12 | 5.14 | -0.77% | 117,277,945 |
| 2026-06-16 | 5.22 | 5.23 | 5.17 | 5.18 | -0.96% | 113,055,975 |
| 2026-06-15 | 5.27 | 5.27 | 5.21 | 5.23 | -0.76% | 145,200,765 |
| 2026-06-12 | 5.18 | 5.27 | 5.16 | 5.27 | +1.54% | 160,808,054 |
| 2026-06-11 | 5.20 | 5.21 | 5.16 | 5.19 | -0.19% | 99,259,910 |
| 2026-06-10 | 5.14 | 5.21 | 5.13 | 5.20 | +1.17% | 134,851,999 |
| 2026-06-09 | 5.11 | 5.16 | 5.10 | 5.14 | +0.39% | 104,715,479 |
| 2026-06-08 | 5.13 | 5.15 | 5.10 | 5.12 | -0.39% | 106,845,254 |
| 2026-06-05 | 5.08 | 5.15 | 5.07 | 5.14 | +1.38% | 96,882,678 |
| 2026-06-04 | 5.12 | 5.14 | 5.06 | 5.07 | -1.17% | 92,847,065 |
| 2026-06-03 | 5.15 | 5.16 | 5.09 | 5.13 | -0.58% | 100,470,955 |
| 2026-06-02 | 5.16 | 5.20 | 5.14 | 5.16 | -0.19% | 104,533,654 |
| 2026-06-01 | 5.09 | 5.18 | 5.08 | 5.17 | +1.57% | 126,704,143 |
| 2026-05-29 | 5.01 | 5.11 | 4.98 | 5.09 | +1.60% | 158,751,838 |
| 2026-05-28 | 5.06 | 5.07 | 5.00 | 5.01 | -0.99% | 103,411,071 |
| 2026-05-27 | 5.09 | 5.10 | 5.05 | 5.06 | -0.59% | 100,383,231 |
| 2026-05-26 | 5.10 | 5.12 | 5.08 | 5.09 | +0.00% | 89,288,778 |
| 2026-05-25 | 5.10 | 5.13 | 5.08 | 5.09 | -0.20% | 86,372,960 |
| 2026-05-22 | 5.12 | 5.13 | 5.09 | 5.10 | -0.39% | 80,451,219 |
| 2026-05-21 | 5.15 | 5.16 | 5.12 | 5.12 | -0.39% | 75,066,063 |
| 2026-05-20 | 5.16 | 5.18 | 5.13 | 5.14 | -0.39% | 81,474,844 |
| 2026-05-19 | 5.17 | 5.20 | 5.15 | 5.16 | -0.19% | 85,575,193 |
| 2026-05-18 | 5.23 | 5.23 | 5.17 | 5.17 | -1.15% | 101,654,257 |
| 2026-05-15 | 5.25 | 5.25 | 5.22 | 5.23 | -0.38% | 98,150,508 |
| 2026-05-14 | 5.25 | 5.27 | 5.24 | 5.25 | +0.00% | 85,933,388 |
| 2026-05-13 | 5.26 | 5.27 | 5.24 | 5.25 | -0.19% | 75,089,771 |
| 2026-05-12 | 5.26 | 5.28 | 5.25 | 5.26 | +0.00% | 92,256,159 |
| 2026-05-11 | 5.27 | 5.28 | 5.24 | 5.26 | -0.19% | 136,323,414 |
| 2026-05-08 | 5.27 | 5.29 | 5.26 | 5.27 | +0.00% | 88,111,386 |
| 2026-05-07 | 5.29 | 5.30 | 5.27 | 5.27 | -0.19% | 101,774,005 |
| 2026-05-06 | 5.31 | 5.31 | 5.28 | 5.28 | -0.38% | 141,798,494 |
| 2026-04-30 | 5.31 | 5.32 | 5.29 | 5.30 | +0.00% | 122,887,594 |
| 2026-04-29 | 5.28 | 5.33 | 5.27 | 5.30 | +0.00% | 171,727,138 |
| 2026-04-28 | 5.34 | 5.35 | 5.26 | 5.30 | -3.64% | 438,860,002 |
| 2026-04-27 | 5.46 | 5.52 | 5.46 | 5.50 | +0.73% | 136,552,139 |
| 2026-04-24 | 5.47 | 5.49 | 5.44 | 5.46 | -0.36% | 122,107,051 |
| 2026-04-23 | 5.44 | 5.51 | 5.43 | 5.48 | +0.92% | 184,189,364 |
| 2026-04-22 | 5.46 | 5.46 | 5.43 | 5.43 | -0.55% | 61,600,859 |
| 2026-04-21 | 5.43 | 5.48 | 5.43 | 5.46 | +0.37% | 93,319,383 |
| 2026-04-20 | 5.42 | 5.45 | 5.40 | 5.44 | +0.37% | 66,676,726 |
| 2026-04-17 | 5.43 | 5.44 | 5.41 | 5.42 | -0.18% | 67,650,634 |
| 2026-04-16 | 5.47 | 5.48 | 5.42 | 5.43 | -0.73% | 77,856,883 |
| 2026-04-15 | 5.44 | 5.48 | 5.43 | 5.47 | +0.74% | 79,967,202 |
| 2026-04-14 | 5.39 | 5.45 | 5.39 | 5.43 | +0.74% | 97,622,467 |
| 2026-04-13 | 5.39 | 5.40 | 5.37 | 5.39 | +0.00% | 62,957,627 |
| 2026-04-10 | 5.41 | 5.43 | 5.39 | 5.39 | -0.19% | 65,635,368 |
| 2026-04-09 | 5.45 | 5.45 | 5.40 | 5.40 | -1.10% | 65,766,588 |
| 2026-04-08 | 5.42 | 5.47 | 5.39 | 5.46 | +1.30% | 98,214,030 |
| 2026-04-07 | 5.43 | 5.44 | 5.38 | 5.39 | -0.92% | 95,005,653 |
| 2026-04-03 | 5.51 | 5.51 | 5.43 | 5.44 | -1.09% | 95,225,911 |
| 2026-04-02 | 5.49 | 5.53 | 5.48 | 5.50 | +0.18% | 98,869,065 |
| 2026-04-01 | 5.52 | 5.53 | 5.47 | 5.49 | -0.36% | 124,026,454 |
| 2026-03-31 | 5.47 | 5.54 | 5.46 | 5.51 | +0.73% | 185,826,450 |
| 2026-03-30 | 5.42 | 5.47 | 5.41 | 5.47 | +0.55% | 82,899,764 |
| 2026-03-27 | 5.45 | 5.48 | 5.42 | 5.44 | -0.55% | 93,509,614 |
| 2026-03-26 | 5.47 | 5.50 | 5.45 | 5.47 | -0.18% | 109,838,176 |
| 2026-03-25 | 5.40 | 5.48 | 5.37 | 5.48 | +1.48% | 137,874,781 |
| 2026-03-24 | 5.29 | 5.40 | 5.29 | 5.40 | +2.66% | 188,335,653 |
| 2026-03-23 | 5.40 | 5.41 | 5.25 | 5.26 | -2.95% | 253,950,611 |
| 2026-03-20 | 5.46 | 5.49 | 5.42 | 5.42 | -0.73% | 125,528,442 |
| 2026-03-19 | 5.48 | 5.52 | 5.45 | 5.46 | -0.73% | 116,749,456 |
| 2026-03-18 | 5.53 | 5.53 | 5.47 | 5.50 | -0.36% | 141,992,479 |
| 2026-03-17 | 5.49 | 5.55 | 5.48 | 5.52 | +0.55% | 135,109,496 |
| 2026-03-16 | 5.49 | 5.52 | 5.47 | 5.49 | +0.00% | 130,175,568 |
| 2026-03-13 | 5.47 | 5.54 | 5.46 | 5.49 | +0.18% | 175,467,500 |
| 2026-03-12 | 5.43 | 5.49 | 5.42 | 5.48 | +0.74% | 157,352,542 |
| 2026-03-11 | 5.39 | 5.44 | 5.37 | 5.44 | +0.93% | 124,525,581 |
| 2026-03-10 | 5.38 | 5.40 | 5.36 | 5.39 | +0.19% | 94,154,104 |
| 2026-03-09 | 5.39 | 5.42 | 5.37 | 5.38 | -0.55% | 135,715,345 |
| 2026-03-06 | 5.39 | 5.42 | 5.37 | 5.41 | +0.19% | 92,270,002 |
| 2026-03-05 | 5.36 | 5.41 | 5.34 | 5.40 | +0.93% | 119,801,279 |
| 2026-03-04 | 5.41 | 5.42 | 5.32 | 5.35 | -1.11% | 187,279,461 |
| 2026-03-03 | 5.42 | 5.47 | 5.40 | 5.41 | -0.37% | 173,750,735 |
| 2026-03-02 | 5.37 | 5.46 | 5.36 | 5.43 | +0.74% | 164,961,187 |
| 2026-02-27 | 5.37 | 5.42 | 5.37 | 5.39 | +0.37% | 93,564,684 |
| 2026-02-26 | 5.36 | 5.41 | 5.35 | 5.37 | +0.19% | 90,963,286 |
| 2026-02-25 | 5.40 | 5.43 | 5.35 | 5.36 | -0.56% | 137,374,079 |
| 2026-02-24 | 5.43 | 5.45 | 5.39 | 5.39 | -0.37% | 98,135,358 |
| 2026-02-13 | 5.42 | 5.47 | 5.41 | 5.41 | +0.00% | 112,065,988 |
| 2026-02-12 | 5.48 | 5.48 | 5.40 | 5.41 | -1.10% | 122,213,738 |
| 2026-02-11 | 5.46 | 5.48 | 5.43 | 5.47 | +0.37% | 89,090,546 |
| 2026-02-10 | 5.43 | 5.46 | 5.41 | 5.45 | +0.37% | 103,594,185 |
| 2026-02-09 | 5.40 | 5.44 | 5.37 | 5.43 | +0.56% | 108,227,863 |
| 2026-02-06 | 5.41 | 5.42 | 5.36 | 5.40 | +0.00% | 141,420,938 |
| 2026-02-05 | 5.34 | 5.42 | 5.33 | 5.40 | +1.12% | 199,038,694 |
| 2026-02-04 | 5.29 | 5.35 | 5.28 | 5.34 | +1.14% | 148,677,139 |
| 2026-02-03 | 5.37 | 5.37 | 5.26 | 5.28 | -1.31% | 196,280,988 |
| 2026-02-02 | 5.31 | 5.42 | 5.30 | 5.35 | +0.94% | 242,690,607 |
| 2026-01-30 | 5.35 | 5.39 | 5.30 | 5.30 | -1.12% | 174,906,645 |
| 2026-01-29 | 5.28 | 5.36 | 5.25 | 5.36 | +1.71% | 226,457,046 |
| 2026-01-28 | 5.25 | 5.34 | 5.24 | 5.27 | +0.57% | 253,818,600 |
| 2026-01-27 | 5.27 | 5.30 | 5.24 | 5.24 | -0.57% | 158,904,493 |
| 2026-01-26 | 5.26 | 5.31 | 5.24 | 5.27 | +0.19% | 164,196,804 |
| 2026-01-23 | 5.30 | 5.32 | 5.25 | 5.26 | -0.75% | 154,086,968 |
| 2026-01-22 | 5.26 | 5.34 | 5.25 | 5.30 | +0.76% | 138,073,942 |
| 2026-01-21 | 5.32 | 5.34 | 5.25 | 5.26 | -1.13% | 162,522,510 |
| 2026-01-20 | 5.22 | 5.33 | 5.22 | 5.32 | +1.92% | 189,082,612 |
| 2026-01-19 | 5.24 | 5.25 | 5.21 | 5.22 | -0.38% | 126,437,499 |
| 2026-01-16 | 5.34 | 5.35 | 5.23 | 5.24 | -1.69% | 256,099,362 |
| 2026-01-15 | 5.38 | 5.40 | 5.32 | 5.33 | -0.93% | 217,991,024 |
| 2026-01-14 | 5.53 | 5.54 | 5.36 | 5.38 | -2.71% | 460,892,179 |
| 2026-01-13 | 5.52 | 5.57 | 5.52 | 5.53 | +0.18% | 125,573,946 |
| 2026-01-12 | 5.50 | 5.53 | 5.50 | 5.52 | +0.18% | 108,333,547 |
| 2026-01-09 | 5.53 | 5.54 | 5.50 | 5.51 | -0.36% | 101,237,080 |
| 2026-01-08 | 5.55 | 5.57 | 5.52 | 5.53 | -0.36% | 86,832,353 |
| 2026-01-07 | 5.58 | 5.60 | 5.55 | 5.55 | -0.72% | 109,477,770 |
| 2026-01-06 | 5.53 | 5.59 | 5.52 | 5.59 | +1.27% | 172,967,475 |
| 2026-01-05 | 5.49 | 5.53 | 5.48 | 5.52 | +0.73% | 142,882,251 |
| 2025-12-31 | 5.48 | 5.50 | 5.48 | 5.48 | +0.00% | 67,974,169 |
| 2025-12-30 | 5.51 | 5.51 | 5.48 | 5.48 | -0.72% | 121,955,248 |
| 2025-12-29 | 5.50 | 5.52 | 5.49 | 5.52 | +0.55% | 89,648,704 |
| 2025-12-26 | 5.52 | 5.53 | 5.49 | 5.49 | -0.36% | 74,976,578 |
| 2025-12-25 | 5.50 | 5.54 | 5.50 | 5.51 | +0.18% | 90,136,172 |
| 2025-12-24 | 5.51 | 5.52 | 5.48 | 5.50 | -0.18% | 100,313,856 |
| 2025-12-23 | 5.51 | 5.54 | 5.50 | 5.51 | +0.00% | 95,403,921 |
| 2025-12-22 | 5.54 | 5.55 | 5.50 | 5.51 | -0.72% | 112,002,448 |
| 2025-12-19 | 5.55 | 5.57 | 5.53 | 5.55 | -0.18% | 157,234,932 |
| 2025-12-18 | 5.50 | 5.57 | 5.48 | 5.56 | +0.91% | 182,228,710 |
| 2025-12-17 | 5.50 | 5.53 | 5.47 | 5.51 | +0.00% | 143,845,567 |
| 2025-12-16 | 5.54 | 5.56 | 5.50 | 5.51 | -0.54% | 128,400,352 |
| 2025-12-15 | 5.52 | 5.57 | 5.51 | 5.54 | +0.36% | 106,771,785 |
| 2025-12-12 | 5.53 | 5.54 | 5.50 | 5.52 | -0.18% | 122,047,286 |
| 2025-12-11 | 5.53 | 5.56 | 5.52 | 5.53 | +0.00% | 98,895,373 |
| 2025-12-10 | 5.58 | 5.59 | 5.51 | 5.53 | -0.90% | 119,308,350 |
| 2025-12-09 | 5.63 | 5.63 | 5.56 | 5.58 | -0.89% | 131,034,604 |
| 2025-12-08 | 5.59 | 5.65 | 5.57 | 5.63 | +0.72% | 148,866,961 |
| 2025-12-05 | 5.63 | 5.65 | 5.56 | 5.59 | -0.89% | 203,283,728 |
| 2025-12-04 | 5.70 | 5.70 | 5.63 | 5.64 | -0.88% | 207,235,551 |
| 2025-12-03 | 5.72 | 5.75 | 5.68 | 5.69 | -0.70% | 185,821,464 |
| 2025-12-02 | 5.73 | 5.76 | 5.70 | 5.73 | -0.17% | 124,778,240 |
| 2025-12-01 | 5.68 | 5.75 | 5.67 | 5.74 | +1.06% | 221,838,587 |
| 2025-11-28 | 5.73 | 5.73 | 5.67 | 5.68 | -0.87% | 175,518,552 |
| 2025-11-27 | 5.73 | 5.76 | 5.70 | 5.73 | +0.00% | 144,804,609 |
| 2025-11-26 | 5.78 | 5.80 | 5.71 | 5.73 | -0.87% | 173,984,528 |
| 2025-11-25 | 5.70 | 5.78 | 5.67 | 5.78 | +1.76% | 251,044,185 |
| 2025-11-24 | 5.75 | 5.78 | 5.68 | 5.68 | -1.05% | 228,820,911 |
| 2025-11-21 | 5.90 | 5.90 | 5.74 | 5.74 | -1.37% | 295,607,757 |
| 2025-11-20 | 5.75 | 5.90 | 5.74 | 5.82 | +1.39% | 353,547,275 |
| 2025-11-19 | 5.67 | 5.75 | 5.66 | 5.74 | +1.41% | 228,108,895 |
| 2025-11-18 | 5.70 | 5.72 | 5.65 | 5.66 | -0.88% | 161,633,445 |
| 2025-11-17 | 5.73 | 5.75 | 5.68 | 5.71 | -0.35% | 203,737,010 |
| 2025-11-14 | 5.71 | 5.78 | 5.70 | 5.73 | +0.35% | 252,319,932 |
| 2025-11-13 | 5.73 | 5.75 | 5.68 | 5.71 | -0.35% | 180,227,113 |
| 2025-11-12 | 5.72 | 5.77 | 5.72 | 5.73 | +0.17% | 205,199,948 |
| 2025-11-11 | 5.73 | 5.75 | 5.70 | 5.72 | -0.17% | 125,109,890 |
| 2025-11-10 | 5.67 | 5.73 | 5.66 | 5.73 | +1.06% | 178,739,157 |
| 2025-11-07 | 5.69 | 5.73 | 5.66 | 5.67 | -0.35% | 175,543,303 |
| 2025-11-06 | 5.70 | 5.72 | 5.67 | 5.69 | -0.35% | 189,905,168 |
| 2025-11-05 | 5.76 | 5.77 | 5.69 | 5.71 | -0.70% | 219,829,009 |
| 2025-11-04 | 5.67 | 5.77 | 5.66 | 5.75 | +1.59% | 244,053,320 |
| 2025-11-03 | 5.59 | 5.67 | 5.58 | 5.66 | +1.25% | 220,696,987 |
| 2025-10-31 | 5.64 | 5.64 | 5.58 | 5.59 | -1.41% | 237,781,346 |
| 2025-10-30 | 5.66 | 5.72 | 5.65 | 5.67 | +0.35% | 166,842,226 |
| 2025-10-29 | 5.75 | 5.76 | 5.65 | 5.65 | -1.91% | 224,084,387 |
| 2025-10-28 | 5.80 | 5.82 | 5.72 | 5.76 | -0.52% | 205,573,085 |
| 2025-10-27 | 5.77 | 5.85 | 5.71 | 5.79 | +0.17% | 270,326,665 |
| 2025-10-24 | 5.79 | 5.86 | 5.77 | 5.78 | -0.52% | 251,505,975 |
| 2025-10-23 | 5.75 | 5.83 | 5.73 | 5.81 | +1.04% | 252,102,029 |
| 2025-10-22 | 5.69 | 5.78 | 5.69 | 5.75 | +0.88% | 243,997,530 |
| 2025-10-21 | 5.73 | 5.75 | 5.68 | 5.70 | -0.70% | 225,714,648 |
| 2025-10-20 | 5.72 | 5.76 | 5.63 | 5.74 | +0.17% | 233,815,049 |
| 2025-10-17 | 5.75 | 5.80 | 5.72 | 5.73 | -0.52% | 244,901,368 |
| 2025-10-16 | 5.69 | 5.77 | 5.69 | 5.76 | +1.05% | 269,977,653 |
| 2025-10-15 | 5.63 | 5.70 | 5.62 | 5.70 | +0.88% | 289,374,531 |
| 2025-10-14 | 5.52 | 5.68 | 5.50 | 5.65 | +1.80% | 423,211,327 |
| 2025-10-13 | 5.46 | 5.57 | 5.42 | 5.55 | +0.91% | 346,055,525 |
| 2025-10-10 | 5.46 | 5.57 | 5.45 | 5.50 | +0.73% | 495,069,735 |
| 2025-10-09 | 5.49 | 5.51 | 5.45 | 5.46 | -0.91% | 307,225,111 |
| 2025-09-30 | 5.54 | 5.55 | 5.48 | 5.51 | -0.72% | 231,157,991 |
| 2025-09-29 | 5.59 | 5.61 | 5.54 | 5.55 | -0.89% | 230,256,769 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+2.38%）。最弱月份：12月（-4.53%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Bank of Beijing Co Ltd（601169.SHG）最新收盘价是多少？
2026-10-16 收于 5.64，来自Closelook数据湖的每日价格记录。
601169.SHG 的52周最高价和最低价是多少？
过去52周最高 5.90、最低 4.84（截至 2026-10-16）。
Bank of Beijing Co Ltd 历史上最强和最弱的月份是哪个？
历史上，601169.SHG 最强的日历月份是10月（平均 +2.38%），最弱的是12月（平均 -4.53%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的431根日线计算。