建设银行(601939) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-01-17 | 7.09 | 7.13 | 7.07 | 7.08 | -0.01 | -0.14 | 553,205 | 39,256 | 0.85 | 0.58 |
| 2020-01-16 | 7.15 | 7.15 | 7.08 | 7.09 | -0.05 | -0.70 | 941,076 | 66,851 | 0.98 | 0.98 |
| 2020-01-15 | 7.17 | 7.17 | 7.13 | 7.14 | -0.02 | -0.28 | 439,992 | 31,424 | 0.56 | 0.46 |
| 2020-01-14 | 7.18 | 7.20 | 7.16 | 7.16 | -0.01 | -0.14 | 546,323 | 39,203 | 0.56 | 0.57 |
| 2020-01-13 | 7.16 | 7.17 | 7.12 | 7.17 | 0.01 | 0.14 | 735,764 | 52,577 | 0.70 | 0.77 |
| 2020-01-10 | 7.17 | 7.18 | 7.14 | 7.16 | 0.00 | 0.00 | 530,992 | 37,960 | 0.56 | 0.55 |
| 2020-01-09 | 7.19 | 7.20 | 7.13 | 7.16 | 0.02 | 0.28 | 848,503 | 60,746 | 0.98 | 0.88 |
| 2020-01-08 | 7.21 | 7.21 | 7.14 | 7.14 | -0.09 | -1.24 | 971,101 | 69,644 | 0.97 | 1.01 |
| 2020-01-07 | 7.26 | 7.29 | 7.22 | 7.23 | -0.01 | -0.14 | 1,106,436 | 80,094 | 0.97 | 1.15 |
| 2020-01-06 | 7.29 | 7.32 | 7.22 | 7.24 | -0.07 | -0.96 | 828,713 | 60,322 | 1.37 | 0.86 |
| 2020-01-03 | 7.31 | 7.35 | 7.29 | 7.31 | 0.00 | 0.00 | 705,831 | 51,605 | 0.82 | 0.74 |
| 2020-01-02 | 7.29 | 7.39 | 7.28 | 7.31 | 0.08 | 1.11 | 1,193,038 | 87,484 | 1.52 | 1.24 |
