网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

建设银行 (601939)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:3.25
换手:
加入自选股
流通市值: 市盈率: 52周最高:7.56 52周最低:6.04 H股:9.82(10.3%)

建设银行(601939) 历史交易数据

      下载数据
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(%)
2020-11-266.656.756.606.740.121.811,085,96672,7802.271.13
2020-11-256.696.766.626.62-0.02-0.30962,44364,4612.111.00
2020-11-246.696.766.636.64-0.07-1.04942,73663,0801.940.98
2020-11-236.546.736.536.710.142.131,201,71079,9393.041.25
2020-11-206.626.636.536.57-0.08-1.20648,83842,6111.500.68
2020-11-196.566.666.546.650.081.221,404,95193,0301.831.46
2020-11-186.486.626.476.570.091.391,244,21481,7602.311.30
2020-11-176.426.526.416.480.060.93646,55641,8171.710.67
2020-11-166.406.436.376.420.020.31679,80943,5520.940.71
2020-11-136.506.526.386.40-0.13-1.99790,07550,7412.140.82
2020-11-126.586.606.506.53-0.05-0.76660,53843,2161.520.69
2020-11-116.456.636.436.580.132.021,710,228112,1543.101.78
2020-11-106.446.576.436.450.050.781,309,52784,9632.191.37
2020-11-096.426.436.366.400.010.16950,50460,8181.100.99
2020-11-066.366.416.306.390.030.47924,25358,8441.730.96
2020-11-056.426.426.326.360.010.16882,80756,0911.570.92
2020-11-046.336.386.296.350.081.28724,48845,9361.440.76
2020-11-036.276.386.256.270.030.48812,07951,2052.080.85
2020-11-026.266.316.216.24-0.05-0.79913,13857,1041.590.95
2020-10-306.276.396.256.290.000.00835,92552,7582.230.87
2020-10-296.256.336.236.290.000.00725,25445,5101.590.76
2020-10-286.386.396.266.29-0.10-1.56786,91649,6532.030.82
2020-10-276.426.446.376.39-0.05-0.78776,86149,6901.090.81
2020-10-266.486.516.396.44-0.03-0.46888,51957,2111.850.93
2020-10-236.446.556.426.470.000.001,097,30171,2652.011.14
2020-10-226.446.516.406.470.040.62984,89363,5141.711.03
2020-10-216.356.476.316.430.081.261,078,57669,0842.521.12
2020-10-206.516.516.316.35-0.17-2.611,715,249109,1683.071.79
2020-10-196.436.646.426.520.121.882,490,650163,4653.442.60
2020-10-166.236.446.216.400.172.733,167,931201,9043.693.30
2020-10-156.176.246.156.230.060.971,190,91974,0251.461.24
2020-10-146.176.186.146.170.000.00624,99838,4810.650.65
2020-10-136.206.236.156.17-0.06-0.961,030,46063,7181.281.07
2020-10-126.136.246.136.230.091.471,216,08175,2351.791.27
2020-10-096.206.206.136.14-0.01-0.16684,61242,0391.140.71
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020