Comparing Back to the side-by-side chart ↗
Industrial and Commercial Bank of China Ltd（601398.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 | 8.47 | 8.54 | 8.38 | 8.48 | -0.24% | 321,920,585 |
| 2026-10-15 | 8.47 | 8.54 | 8.39 | 8.50 | +0.59% | 333,125,606 |
| 2026-10-14 | 8.48 | 8.54 | 8.41 | 8.45 | -0.47% | 258,782,779 |
| 2026-10-13 | 8.45 | 8.52 | 8.42 | 8.49 | +0.59% | 337,781,876 |
| 2026-10-12 | 8.22 | 8.44 | 8.22 | 8.44 | +2.68% | 354,674,793 |
| 2026-10-09 | 8.33 | 8.37 | 8.21 | 8.22 | -1.08% | 338,703,258 |
| 2026-10-08 | 8.26 | 8.38 | 8.23 | 8.31 | +0.36% | 315,839,979 |
| 2026-09-30 | 8.17 | 8.30 | 8.15 | 8.28 | +1.47% | 293,171,125 |
| 2026-09-29 | 8.16 | 8.21 | 8.10 | 8.16 | +0.12% | 313,319,110 |
| 2026-09-28 | 8.12 | 8.25 | 8.11 | 8.15 | +0.25% | 299,122,932 |
| 2026-09-24 | 8.10 | 8.22 | 8.09 | 8.13 | +0.49% | 267,588,974 |
| 2026-09-23 | 8.09 | 8.16 | 8.03 | 8.09 | -0.37% | 188,066,056 |
| 2026-09-22 | 8.08 | 8.12 | 8.01 | 8.12 | +0.12% | 299,064,863 |
| 2026-09-21 | 8.06 | 8.12 | 8.00 | 8.11 | +0.50% | 232,329,974 |
| 2026-09-18 | 8.09 | 8.17 | 8.06 | 8.07 | -0.86% | 246,642,728 |
| 2026-09-17 | 8.10 | 8.20 | 8.05 | 8.14 | +0.37% | 239,674,121 |
| 2026-09-16 | 8.12 | 8.16 | 8.04 | 8.11 | -0.25% | 227,092,480 |
| 2026-09-15 | 8.21 | 8.22 | 8.09 | 8.13 | -1.09% | 212,565,943 |
| 2026-09-14 | 8.12 | 8.27 | 8.12 | 8.22 | +1.36% | 258,517,768 |
| 2026-09-11 | 8.13 | 8.21 | 8.03 | 8.11 | +0.12% | 360,705,357 |
| 2026-09-10 | 8.02 | 8.13 | 8.02 | 8.10 | +1.25% | 209,994,090 |
| 2026-09-09 | 7.91 | 8.02 | 7.88 | 8.00 | +0.76% | 215,443,212 |
| 2026-09-08 | 7.97 | 8.02 | 7.85 | 7.94 | -0.38% | 283,569,164 |
| 2026-09-07 | 8.15 | 8.20 | 7.95 | 7.97 | -1.97% | 341,549,255 |
| 2026-09-04 | 8.07 | 8.21 | 8.06 | 8.13 | +0.37% | 243,890,503 |
| 2026-09-03 | 8.16 | 8.27 | 8.07 | 8.10 | -1.46% | 331,645,535 |
| 2026-09-02 | 8.19 | 8.29 | 8.14 | 8.22 | +0.86% | 371,799,852 |
| 2026-09-01 | 8.04 | 8.18 | 8.02 | 8.15 | +0.99% | 357,285,975 |
| 2026-08-31 | 7.95 | 8.08 | 7.90 | 8.07 | +2.67% | 403,025,909 |
| 2026-08-28 | 7.79 | 7.90 | 7.78 | 7.86 | +0.51% | 239,747,473 |
| 2026-08-27 | 7.89 | 7.93 | 7.77 | 7.82 | -1.26% | 355,299,630 |
| 2026-08-26 | 7.87 | 7.96 | 7.86 | 7.92 | +0.25% | 239,656,393 |
| 2026-08-25 | 7.92 | 7.97 | 7.87 | 7.90 | +0.13% | 291,858,191 |
| 2026-08-24 | 7.76 | 7.93 | 7.73 | 7.89 | +1.54% | 356,758,049 |
| 2026-08-21 | 7.75 | 7.84 | 7.75 | 7.77 | -0.13% | 266,529,315 |
| 2026-08-20 | 7.75 | 7.81 | 7.66 | 7.78 | -0.26% | 389,772,172 |
| 2026-08-19 | 7.71 | 7.83 | 7.70 | 7.80 | +1.69% | 462,590,966 |
| 2026-08-18 | 7.54 | 7.68 | 7.54 | 7.67 | +1.46% | 373,424,074 |
| 2026-08-17 | 7.55 | 7.60 | 7.52 | 7.56 | +0.00% | 229,591,979 |
| 2026-08-14 | 7.54 | 7.63 | 7.53 | 7.56 | -0.53% | 277,872,900 |
| 2026-08-13 | 7.48 | 7.60 | 7.46 | 7.60 | +1.06% | 388,954,792 |
| 2026-08-12 | 7.57 | 7.59 | 7.49 | 7.52 | -1.05% | 319,378,047 |
| 2026-08-11 | 7.52 | 7.60 | 7.51 | 7.60 | +0.93% | 332,098,413 |
| 2026-08-10 | 7.49 | 7.57 | 7.47 | 7.53 | +0.00% | 307,387,736 |
| 2026-08-07 | 7.53 | 7.59 | 7.45 | 7.53 | -0.53% | 371,230,994 |
| 2026-08-06 | 7.54 | 7.58 | 7.46 | 7.57 | +0.66% | 490,535,557 |
| 2026-08-05 | 7.63 | 7.65 | 7.47 | 7.52 | -1.83% | 576,438,559 |
| 2026-08-04 | 7.87 | 7.88 | 7.63 | 7.66 | -3.77% | 577,257,147 |
| 2026-08-03 | 7.93 | 8.01 | 7.74 | 7.96 | -0.38% | 512,894,269 |
| 2026-07-31 | 7.97 | 8.01 | 7.79 | 7.99 | -1.96% | 604,483,350 |
| 2026-07-30 | 7.94 | 8.16 | 7.91 | 8.15 | +2.52% | 572,360,496 |
| 2026-07-29 | 8.03 | 8.04 | 7.88 | 7.95 | -0.25% | 426,961,546 |
| 2026-07-28 | 7.77 | 7.97 | 7.73 | 7.97 | +3.10% | 580,823,797 |
| 2026-07-27 | 7.79 | 7.79 | 7.69 | 7.73 | -0.26% | 322,895,951 |
| 2026-07-24 | 7.76 | 7.79 | 7.67 | 7.75 | +0.91% | 368,952,150 |
| 2026-07-23 | 7.58 | 7.70 | 7.56 | 7.68 | +1.05% | 315,688,299 |
| 2026-07-22 | 7.51 | 7.60 | 7.42 | 7.60 | +0.53% | 430,154,252 |
| 2026-07-21 | 7.79 | 7.81 | 7.51 | 7.56 | -2.33% | 575,878,524 |
| 2026-07-20 | 7.50 | 7.74 | 7.48 | 7.74 | +2.25% | 622,076,227 |
| 2026-07-17 | 7.40 | 7.59 | 7.39 | 7.57 | +2.44% | 715,159,826 |
| 2026-07-16 | 7.51 | 7.53 | 7.36 | 7.39 | -1.60% | 351,740,086 |
| 2026-07-15 | 7.43 | 7.52 | 7.40 | 7.51 | +0.13% | 402,361,817 |
| 2026-07-14 | 7.46 | 7.54 | 7.42 | 7.50 | -0.40% | 476,481,952 |
| 2026-07-13 | 7.31 | 7.54 | 7.29 | 7.53 | +2.73% | 650,783,514 |
| 2026-07-10 | 7.24 | 7.33 | 7.23 | 7.33 | +0.83% | 406,838,242 |
| 2026-07-09 | 7.33 | 7.34 | 7.23 | 7.27 | -1.36% | 403,992,458 |
| 2026-07-08 | 7.22 | 7.38 | 7.16 | 7.37 | +1.52% | 431,624,154 |
| 2026-07-07 | 7.09 | 7.28 | 7.08 | 7.26 | +1.97% | 461,931,983 |
| 2026-07-06 | 7.02 | 7.12 | 6.95 | 7.12 | +1.14% | 378,269,376 |
| 2026-07-03 | 7.03 | 7.08 | 7.00 | 7.04 | -0.14% | 304,072,257 |
| 2026-07-02 | 7.03 | 7.14 | 7.00 | 7.05 | -0.14% | 358,475,722 |
| 2026-07-01 | 7.05 | 7.09 | 7.00 | 7.06 | -0.14% | 328,799,623 |
| 2026-06-30 | 7.18 | 7.21 | 7.03 | 7.07 | -2.08% | 472,132,286 |
| 2026-06-29 | 7.12 | 7.27 | 7.05 | 7.22 | +0.98% | 429,005,385 |
| 2026-06-26 | 7.24 | 7.25 | 7.14 | 7.15 | -0.56% | 352,358,114 |
| 2026-06-25 | 7.14 | 7.31 | 7.13 | 7.19 | -0.42% | 356,288,035 |
| 2026-06-24 | 7.40 | 7.46 | 7.20 | 7.22 | -2.17% | 416,205,246 |
| 2026-06-23 | 7.21 | 7.41 | 7.21 | 7.38 | +2.50% | 538,089,332 |
| 2026-06-22 | 7.13 | 7.25 | 7.08 | 7.20 | +0.56% | 426,501,480 |
| 2026-06-18 | 7.34 | 7.35 | 7.15 | 7.16 | -2.72% | 450,966,746 |
| 2026-06-17 | 7.42 | 7.48 | 7.32 | 7.36 | -0.81% | 293,375,335 |
| 2026-06-16 | 7.53 | 7.54 | 7.38 | 7.42 | -1.98% | 372,056,669 |
| 2026-06-15 | 7.75 | 7.75 | 7.53 | 7.57 | -2.70% | 450,706,202 |
| 2026-06-12 | 7.59 | 7.78 | 7.52 | 7.78 | +1.57% | 423,854,659 |
| 2026-06-11 | 7.71 | 7.75 | 7.60 | 7.66 | -0.39% | 285,525,940 |
| 2026-06-10 | 7.57 | 7.71 | 7.54 | 7.69 | +1.99% | 411,524,376 |
| 2026-06-09 | 7.46 | 7.65 | 7.46 | 7.54 | +0.53% | 539,705,121 |
| 2026-06-08 | 7.38 | 7.53 | 7.31 | 7.50 | +2.18% | 580,664,565 |
| 2026-06-05 | 7.24 | 7.35 | 7.24 | 7.34 | +1.52% | 278,948,141 |
| 2026-06-04 | 7.30 | 7.34 | 7.22 | 7.23 | -0.69% | 207,956,441 |
| 2026-06-03 | 7.33 | 7.34 | 7.24 | 7.28 | -0.82% | 244,460,768 |
| 2026-06-02 | 7.30 | 7.41 | 7.29 | 7.34 | +0.55% | 316,427,136 |
| 2026-06-01 | 7.20 | 7.32 | 7.18 | 7.30 | +1.11% | 341,134,623 |
| 2026-05-29 | 7.03 | 7.22 | 6.99 | 7.22 | +2.56% | 389,359,419 |
| 2026-05-28 | 7.11 | 7.15 | 7.02 | 7.04 | -1.12% | 278,000,208 |
| 2026-05-27 | 7.18 | 7.23 | 7.11 | 7.12 | -0.84% | 273,562,181 |
| 2026-05-26 | 7.17 | 7.22 | 7.15 | 7.18 | +0.14% | 214,899,130 |
| 2026-05-25 | 7.17 | 7.23 | 7.15 | 7.17 | -0.14% | 192,166,148 |
| 2026-05-22 | 7.13 | 7.22 | 7.12 | 7.18 | +0.42% | 231,500,099 |
| 2026-05-21 | 7.13 | 7.20 | 7.08 | 7.15 | +0.28% | 271,386,940 |
| 2026-05-20 | 7.26 | 7.27 | 7.13 | 7.13 | -1.79% | 272,783,722 |
| 2026-05-19 | 7.19 | 7.30 | 7.18 | 7.26 | +0.97% | 264,358,359 |
| 2026-05-18 | 7.24 | 7.25 | 7.16 | 7.19 | -0.69% | 234,390,344 |
| 2026-05-15 | 7.29 | 7.34 | 7.23 | 7.24 | -0.82% | 275,804,926 |
| 2026-05-14 | 7.23 | 7.35 | 7.19 | 7.30 | +0.97% | 361,545,124 |
| 2026-05-13 | 7.34 | 7.34 | 7.22 | 7.23 | -3.34% | 363,536,568 |
| 2026-05-12 | 7.48 | 7.54 | 7.46 | 7.48 | +0.13% | 279,322,238 |
| 2026-05-11 | 7.46 | 7.49 | 7.40 | 7.47 | +0.13% | 287,090,006 |
| 2026-05-08 | 7.41 | 7.49 | 7.41 | 7.46 | +0.95% | 243,690,484 |
| 2026-05-07 | 7.36 | 7.46 | 7.32 | 7.39 | +0.41% | 337,154,766 |
| 2026-05-06 | 7.45 | 7.45 | 7.31 | 7.36 | -1.21% | 382,681,585 |
| 2026-04-30 | 7.46 | 7.51 | 7.42 | 7.45 | -0.27% | 302,237,113 |
| 2026-04-29 | 7.51 | 7.54 | 7.44 | 7.47 | -0.80% | 267,138,558 |
| 2026-04-28 | 7.49 | 7.54 | 7.47 | 7.53 | +0.27% | 167,894,472 |
| 2026-04-27 | 7.55 | 7.62 | 7.49 | 7.51 | -0.92% | 214,982,736 |
| 2026-04-24 | 7.58 | 7.61 | 7.50 | 7.58 | +0.00% | 204,753,387 |
| 2026-04-23 | 7.52 | 7.59 | 7.48 | 7.58 | +0.80% | 233,254,885 |
| 2026-04-22 | 7.62 | 7.64 | 7.49 | 7.52 | -1.31% | 220,844,527 |
| 2026-04-21 | 7.57 | 7.68 | 7.57 | 7.62 | +0.66% | 248,922,962 |
| 2026-04-20 | 7.44 | 7.57 | 7.42 | 7.57 | +1.75% | 239,402,442 |
| 2026-04-17 | 7.45 | 7.49 | 7.43 | 7.44 | -0.27% | 162,113,554 |
| 2026-04-16 | 7.50 | 7.54 | 7.43 | 7.46 | -0.53% | 227,614,243 |
| 2026-04-15 | 7.45 | 7.52 | 7.42 | 7.50 | +0.54% | 223,997,632 |
| 2026-04-14 | 7.35 | 7.48 | 7.33 | 7.46 | +1.22% | 222,502,681 |
| 2026-04-13 | 7.31 | 7.39 | 7.27 | 7.37 | +0.82% | 229,280,948 |
| 2026-04-10 | 7.31 | 7.34 | 7.28 | 7.31 | -0.27% | 199,244,899 |
| 2026-04-09 | 7.32 | 7.35 | 7.26 | 7.33 | +0.14% | 253,052,541 |
| 2026-04-08 | 7.37 | 7.38 | 7.20 | 7.32 | -1.08% | 453,272,819 |
| 2026-04-07 | 7.51 | 7.52 | 7.36 | 7.40 | -1.33% | 241,550,420 |
| 2026-04-03 | 7.62 | 7.64 | 7.48 | 7.50 | -1.70% | 245,299,029 |
| 2026-04-02 | 7.57 | 7.69 | 7.56 | 7.63 | +0.66% | 275,748,282 |
| 2026-04-01 | 7.60 | 7.71 | 7.54 | 7.58 | -0.79% | 330,870,374 |
| 2026-03-31 | 7.57 | 7.69 | 7.55 | 7.64 | +0.92% | 391,473,536 |
| 2026-03-30 | 7.37 | 7.58 | 7.36 | 7.57 | +2.30% | 371,587,575 |
| 2026-03-27 | 7.41 | 7.47 | 7.37 | 7.40 | -0.27% | 279,067,565 |
| 2026-03-26 | 7.31 | 7.44 | 7.30 | 7.42 | +1.09% | 263,470,756 |
| 2026-03-25 | 7.33 | 7.35 | 7.19 | 7.34 | +0.27% | 337,594,544 |
| 2026-03-24 | 7.26 | 7.39 | 7.25 | 7.32 | +0.97% | 376,772,907 |
| 2026-03-23 | 7.48 | 7.48 | 7.20 | 7.25 | -3.33% | 502,322,937 |
| 2026-03-20 | 7.53 | 7.61 | 7.48 | 7.50 | -0.40% | 391,245,436 |
| 2026-03-19 | 7.36 | 7.55 | 7.35 | 7.53 | +1.89% | 560,676,394 |
| 2026-03-18 | 7.39 | 7.46 | 7.33 | 7.39 | +0.00% | 379,473,038 |
| 2026-03-17 | 7.25 | 7.40 | 7.24 | 7.39 | +1.93% | 364,457,286 |
| 2026-03-16 | 7.20 | 7.30 | 7.18 | 7.25 | +0.69% | 306,828,268 |
| 2026-03-13 | 7.16 | 7.22 | 7.11 | 7.20 | +0.56% | 303,350,193 |
| 2026-03-12 | 7.12 | 7.17 | 7.09 | 7.16 | +0.56% | 252,339,748 |
| 2026-03-11 | 7.04 | 7.12 | 7.02 | 7.12 | +1.14% | 237,694,618 |
| 2026-03-10 | 7.08 | 7.09 | 7.02 | 7.04 | -0.85% | 271,375,199 |
| 2026-03-09 | 7.08 | 7.18 | 7.07 | 7.10 | -0.14% | 334,048,067 |
| 2026-03-06 | 7.11 | 7.18 | 7.07 | 7.11 | +0.00% | 216,279,734 |
| 2026-03-05 | 7.04 | 7.14 | 7.03 | 7.11 | +0.42% | 264,204,918 |
| 2026-03-04 | 7.10 | 7.12 | 7.01 | 7.08 | -0.56% | 378,868,061 |
| 2026-03-03 | 6.95 | 7.15 | 6.91 | 7.12 | +2.30% | 570,711,679 |
| 2026-03-02 | 6.90 | 6.99 | 6.85 | 6.96 | +0.58% | 373,808,728 |
| 2026-02-27 | 6.94 | 6.95 | 6.91 | 6.92 | -0.57% | 243,931,526 |
| 2026-02-26 | 7.06 | 7.07 | 6.93 | 6.96 | -1.28% | 367,815,271 |
| 2026-02-25 | 7.06 | 7.07 | 7.03 | 7.05 | -0.14% | 219,289,428 |
| 2026-02-24 | 7.13 | 7.15 | 7.05 | 7.06 | -0.70% | 296,628,020 |
| 2026-02-13 | 7.19 | 7.20 | 7.11 | 7.11 | -0.97% | 317,392,508 |
| 2026-02-12 | 7.29 | 7.30 | 7.17 | 7.18 | -1.51% | 353,083,680 |
| 2026-02-11 | 7.32 | 7.32 | 7.27 | 7.29 | -0.14% | 138,803,118 |
| 2026-02-10 | 7.28 | 7.34 | 7.26 | 7.30 | +0.27% | 194,804,763 |
| 2026-02-09 | 7.25 | 7.29 | 7.21 | 7.28 | +0.28% | 203,253,025 |
| 2026-02-06 | 7.31 | 7.35 | 7.22 | 7.26 | -0.55% | 251,460,124 |
| 2026-02-05 | 7.25 | 7.32 | 7.23 | 7.30 | +0.83% | 310,157,513 |
| 2026-02-04 | 7.18 | 7.29 | 7.17 | 7.24 | +0.84% | 308,484,394 |
| 2026-02-03 | 7.30 | 7.31 | 7.15 | 7.18 | -1.91% | 449,210,785 |
| 2026-02-02 | 7.26 | 7.39 | 7.25 | 7.32 | +0.97% | 541,179,108 |
| 2026-01-30 | 7.27 | 7.39 | 7.22 | 7.25 | -0.14% | 460,741,381 |
| 2026-01-29 | 7.19 | 7.30 | 7.16 | 7.26 | +0.83% | 438,099,607 |
| 2026-01-28 | 7.21 | 7.29 | 7.16 | 7.20 | -0.41% | 456,456,322 |
| 2026-01-27 | 7.24 | 7.37 | 7.21 | 7.23 | -0.14% | 469,808,053 |
| 2026-01-26 | 7.19 | 7.32 | 7.15 | 7.24 | +0.42% | 455,056,572 |
| 2026-01-23 | 7.27 | 7.29 | 7.17 | 7.21 | -0.83% | 377,013,409 |
| 2026-01-22 | 7.35 | 7.38 | 7.25 | 7.27 | -1.09% | 388,067,394 |
| 2026-01-21 | 7.53 | 7.56 | 7.34 | 7.35 | -2.52% | 474,520,755 |
| 2026-01-20 | 7.52 | 7.57 | 7.50 | 7.54 | +0.13% | 302,886,281 |
| 2026-01-19 | 7.60 | 7.63 | 7.50 | 7.53 | -1.05% | 329,064,004 |
| 2026-01-16 | 7.67 | 7.68 | 7.58 | 7.61 | -0.91% | 340,670,636 |
| 2026-01-15 | 7.68 | 7.74 | 7.66 | 7.68 | -0.13% | 287,026,679 |
| 2026-01-14 | 7.79 | 7.79 | 7.68 | 7.69 | -1.54% | 390,138,294 |
| 2026-01-13 | 7.75 | 7.85 | 7.74 | 7.81 | +0.90% | 365,192,509 |
| 2026-01-12 | 7.70 | 7.77 | 7.65 | 7.74 | +0.39% | 292,385,221 |
| 2026-01-09 | 7.69 | 7.72 | 7.64 | 7.71 | +0.26% | 241,092,986 |
| 2026-01-08 | 7.74 | 7.74 | 7.65 | 7.69 | -0.77% | 291,913,967 |
| 2026-01-07 | 7.78 | 7.79 | 7.70 | 7.75 | -0.64% | 329,789,579 |
| 2026-01-06 | 7.81 | 7.81 | 7.76 | 7.80 | -0.26% | 259,577,011 |
| 2026-01-05 | 7.91 | 7.94 | 7.76 | 7.82 | -1.39% | 425,414,468 |
| 2025-12-31 | 7.83 | 7.96 | 7.83 | 7.93 | +1.02% | 286,652,775 |
| 2025-12-30 | 7.84 | 7.87 | 7.79 | 7.85 | -0.25% | 208,754,643 |
| 2025-12-29 | 7.81 | 7.90 | 7.77 | 7.87 | +0.77% | 270,638,611 |
| 2025-12-26 | 7.84 | 7.86 | 7.79 | 7.81 | -0.64% | 150,069,730 |
| 2025-12-25 | 7.90 | 7.91 | 7.83 | 7.86 | -0.63% | 165,519,023 |
| 2025-12-24 | 7.92 | 7.96 | 7.88 | 7.91 | -0.13% | 173,667,076 |
| 2025-12-23 | 7.89 | 7.95 | 7.87 | 7.92 | +0.38% | 200,056,954 |
| 2025-12-22 | 7.86 | 7.91 | 7.83 | 7.89 | +0.13% | 166,891,534 |
| 2025-12-19 | 7.96 | 7.98 | 7.86 | 7.88 | -1.38% | 235,588,226 |
| 2025-12-18 | 7.81 | 8.00 | 7.79 | 7.99 | +2.30% | 241,748,413 |
| 2025-12-17 | 7.78 | 7.87 | 7.75 | 7.81 | +0.26% | 220,686,117 |
| 2025-12-16 | 7.81 | 7.83 | 7.73 | 7.79 | -0.26% | 193,438,893 |
| 2025-12-15 | 7.82 | 7.86 | 7.77 | 7.81 | -2.01% | 250,971,265 |
| 2025-12-12 | 7.97 | 7.98 | 7.84 | 7.97 | -0.38% | 519,110,533 |
| 2025-12-11 | 7.95 | 8.00 | 7.90 | 8.00 | +0.76% | 262,175,952 |
| 2025-12-10 | 8.09 | 8.12 | 7.92 | 7.94 | -1.98% | 308,417,560 |
| 2025-12-09 | 8.01 | 8.15 | 7.98 | 8.10 | +1.38% | 265,490,103 |
| 2025-12-08 | 7.99 | 8.04 | 7.95 | 7.99 | +0.00% | 213,082,015 |
| 2025-12-05 | 8.04 | 8.10 | 7.95 | 7.99 | -0.75% | 246,147,254 |
| 2025-12-04 | 8.07 | 8.09 | 8.02 | 8.05 | +0.00% | 149,101,162 |
| 2025-12-03 | 8.06 | 8.15 | 8.03 | 8.05 | -0.49% | 221,258,490 |
| 2025-12-02 | 8.09 | 8.12 | 8.02 | 8.09 | +0.00% | 214,518,991 |
| 2025-12-01 | 8.05 | 8.11 | 8.02 | 8.09 | -0.25% | 265,260,863 |
| 2025-11-28 | 8.15 | 8.17 | 8.08 | 8.11 | -0.61% | 208,401,567 |
| 2025-11-27 | 8.15 | 8.19 | 8.06 | 8.16 | +0.00% | 234,412,223 |
| 2025-11-26 | 8.31 | 8.38 | 8.15 | 8.16 | -1.81% | 331,041,956 |
| 2025-11-25 | 8.18 | 8.32 | 8.13 | 8.31 | +1.34% | 305,542,994 |
| 2025-11-24 | 8.20 | 8.26 | 8.12 | 8.20 | -0.61% | 348,919,016 |
| 2025-11-21 | 8.28 | 8.38 | 8.22 | 8.25 | -0.24% | 464,444,666 |
| 2025-11-20 | 8.21 | 8.40 | 8.18 | 8.27 | +0.49% | 359,487,746 |
| 2025-11-19 | 8.20 | 8.32 | 8.17 | 8.23 | +0.37% | 234,428,313 |
| 2025-11-18 | 8.14 | 8.25 | 8.11 | 8.20 | +0.37% | 217,595,965 |
| 2025-11-17 | 8.25 | 8.26 | 8.11 | 8.17 | -0.97% | 258,276,810 |
| 2025-11-14 | 8.23 | 8.38 | 8.22 | 8.25 | +0.49% | 306,335,129 |
| 2025-11-13 | 8.21 | 8.24 | 8.08 | 8.21 | +0.24% | 290,137,915 |
| 2025-11-12 | 8.16 | 8.32 | 8.15 | 8.19 | +0.37% | 359,289,795 |
| 2025-11-11 | 8.10 | 8.17 | 8.07 | 8.16 | +0.49% | 191,740,104 |
| 2025-11-10 | 8.02 | 8.13 | 7.98 | 8.12 | +0.87% | 223,291,315 |
| 2025-11-07 | 8.09 | 8.16 | 8.02 | 8.05 | -0.49% | 280,161,358 |
| 2025-11-06 | 8.12 | 8.15 | 8.06 | 8.09 | -0.61% | 300,975,800 |
| 2025-11-05 | 8.17 | 8.21 | 8.09 | 8.14 | +0.12% | 394,153,630 |
| 2025-11-04 | 7.89 | 8.14 | 7.89 | 8.13 | +2.91% | 441,097,605 |
| 2025-11-03 | 7.79 | 7.94 | 7.78 | 7.90 | +1.54% | 342,073,424 |
| 2025-10-31 | 7.87 | 7.87 | 7.67 | 7.78 | -0.77% | 369,325,324 |
| 2025-10-30 | 7.83 | 7.90 | 7.78 | 7.84 | +0.13% | 278,716,126 |
| 2025-10-29 | 7.98 | 7.99 | 7.80 | 7.83 | -2.00% | 368,304,439 |
| 2025-10-28 | 7.90 | 8.02 | 7.85 | 7.99 | +1.01% | 332,040,817 |
| 2025-10-27 | 7.80 | 7.94 | 7.74 | 7.91 | +0.89% | 391,994,677 |
| 2025-10-24 | 7.80 | 7.89 | 7.76 | 7.84 | +0.00% | 326,362,333 |
| 2025-10-23 | 7.76 | 7.89 | 7.71 | 7.84 | +1.03% | 432,661,432 |
| 2025-10-22 | 7.63 | 7.79 | 7.62 | 7.76 | +1.57% | 381,586,556 |
| 2025-10-21 | 7.58 | 7.65 | 7.54 | 7.64 | +0.39% | 344,113,924 |
| 2025-10-20 | 7.59 | 7.65 | 7.47 | 7.61 | -0.13% | 391,978,593 |
| 2025-10-17 | 7.63 | 7.72 | 7.57 | 7.62 | -0.13% | 408,700,246 |
| 2025-10-16 | 7.43 | 7.65 | 7.43 | 7.63 | +2.28% | 495,623,345 |
| 2025-10-15 | 7.47 | 7.54 | 7.42 | 7.46 | -0.53% | 407,599,319 |
| 2025-10-14 | 7.26 | 7.50 | 7.22 | 7.50 | +3.16% | 693,878,140 |
| 2025-10-13 | 7.32 | 7.36 | 7.23 | 7.27 | -0.55% | 395,738,605 |
| 2025-10-10 | 7.29 | 7.36 | 7.28 | 7.31 | +0.00% | 304,869,689 |
| 2025-10-09 | 7.25 | 7.32 | 7.20 | 7.31 | +0.14% | 297,741,076 |
| 2025-09-30 | 7.31 | 7.33 | 7.26 | 7.30 | -0.41% | 244,567,627 |
| 2025-09-29 | 7.38 | 7.40 | 7.26 | 7.33 | -1.08% | 405,003,933 |
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（+6.43%）。最弱月份：1月（-3.50%）。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
Industrial and Commercial Bank of China Ltd（601398.SHG）最新收盘价是多少？
2026-10-16 收于 8.48，来自Closelook数据湖的每日价格记录。
601398.SHG 的52周最高价和最低价是多少？
过去52周最高 8.54、最低 6.85（截至 2026-10-16）。
Industrial and Commercial Bank of China Ltd 历史上最强和最弱的月份是哪个？
历史上，601398.SHG 最强的日历月份是10月（平均 +6.43%），最弱的是1月（平均 -3.50%），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。