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(%) |
| 2021-04-19 | 7.23 | 7.29 | 7.21 | 7.27 | 0.01 | 0.14 | 721,902 | 52,393 | 1.10 | 0.75 |
| 2021-04-16 | 7.24 | 7.28 | 7.21 | 7.26 | 0.00 | 0.00 | 611,856 | 44,328 | 0.96 | 0.64 |
| 2021-04-15 | 7.21 | 7.27 | 7.18 | 7.26 | 0.02 | 0.28 | 723,491 | 52,317 | 1.24 | 0.75 |
| 2021-04-14 | 7.33 | 7.34 | 7.20 | 7.24 | -0.10 | -1.36 | 739,274 | 53,581 | 1.91 | 0.77 |
| 2021-04-13 | 7.31 | 7.39 | 7.24 | 7.34 | 0.06 | 0.82 | 1,023,447 | 74,969 | 2.06 | 1.07 |
| 2021-04-12 | 7.19 | 7.33 | 7.15 | 7.28 | 0.10 | 1.39 | 1,148,969 | 83,385 | 2.51 | 1.20 |
| 2021-04-09 | 7.25 | 7.25 | 7.15 | 7.18 | -0.07 | -0.97 | 786,501 | 56,574 | 1.38 | 0.82 |
| 2021-04-08 | 7.24 | 7.28 | 7.20 | 7.25 | 0.01 | 0.14 | 627,352 | 45,411 | 1.11 | 0.65 |
| 2021-04-07 | 7.24 | 7.29 | 7.20 | 7.24 | 0.01 | 0.14 | 628,896 | 45,543 | 1.24 | 0.66 |
| 2021-04-06 | 7.16 | 7.23 | 7.12 | 7.23 | 0.07 | 0.98 | 574,298 | 41,170 | 1.54 | 0.60 |
| 2021-04-02 | 7.30 | 7.33 | 7.11 | 7.16 | -0.14 | -1.92 | 1,089,234 | 78,193 | 3.01 | 1.14 |
| 2021-04-01 | 7.31 | 7.39 | 7.29 | 7.30 | -0.05 | -0.68 | 558,741 | 41,010 | 1.36 | 0.58 |
