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

建设银行 (601939)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.70
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.44 52周最低:5.42 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(%)
2022-09-295.575.595.515.51-0.06-1.08367,97120,3581.440.38
2022-09-285.545.595.515.570.040.72560,33531,1311.450.58
2022-09-275.545.555.515.53-0.01-0.18317,95517,5680.720.33
2022-09-265.615.625.535.54-0.08-1.42528,13529,4491.600.55
2022-09-235.555.635.555.620.050.90839,90747,1081.440.88
2022-09-225.555.585.535.570.000.00413,48622,9780.900.43
2022-09-215.555.585.525.570.020.36359,16019,9531.080.37
2022-09-205.565.575.535.55-0.01-0.18348,38019,3470.720.36
2022-09-195.515.565.505.560.040.72483,15826,7491.090.50
2022-09-165.555.565.525.52-0.05-0.90569,20731,5220.720.59
2022-09-155.555.585.545.570.040.72577,76832,1360.720.60
2022-09-145.535.555.515.53-0.02-0.36357,75919,7870.720.37
2022-09-135.545.585.515.550.010.18480,44426,6361.260.50
2022-09-095.515.555.505.540.040.73538,78529,8080.910.56
2022-09-085.495.515.485.500.010.18241,52713,2820.550.25
2022-09-075.505.515.485.49-0.01-0.18209,87811,5260.550.22
2022-09-065.495.535.485.500.010.18530,73629,2620.910.55
2022-09-055.485.505.455.490.010.18444,47124,3240.910.46
2022-09-025.495.515.475.48-0.01-0.18238,35813,0710.730.25
2022-09-015.515.525.495.49-0.03-0.54247,70013,6220.540.26
2022-08-315.475.535.465.520.050.91845,09646,4971.280.88
2022-08-305.455.485.445.470.020.37287,07915,6780.730.30
2022-08-295.455.465.435.45-0.02-0.37308,49716,7960.550.32
2022-08-265.465.475.435.470.020.37356,88319,4600.730.37
2022-08-255.445.465.425.450.020.37359,27319,5370.740.37
2022-08-245.445.465.435.43-0.01-0.18359,20619,5520.550.37
2022-08-235.465.475.445.44-0.02-0.37452,66624,6550.550.47
2022-08-225.465.485.455.46-0.01-0.18316,18617,2870.550.33
2022-08-195.475.495.465.470.000.00248,03113,5780.550.26
2022-08-185.495.505.465.47-0.03-0.55271,62714,8710.730.28
2022-08-175.485.515.465.500.030.55462,45725,3550.910.48
2022-08-165.485.515.475.47-0.01-0.18312,43117,1310.730.33
2022-08-155.505.525.485.48-0.04-0.72353,85019,4540.720.37
2022-08-125.505.525.485.520.020.36396,04221,7990.730.41
2022-08-115.475.515.465.500.040.73420,69523,0990.920.44
2022-08-105.505.515.465.46-0.03-0.55230,35712,6270.910.24
2022-08-095.485.515.465.490.010.18301,61716,5720.910.31
2022-08-085.505.515.485.48-0.02-0.36272,98214,9870.550.28
2022-08-055.475.515.455.500.040.73386,11321,1551.100.40
2022-08-045.445.485.435.460.030.55471,70225,7160.920.49
2022-08-035.505.515.425.43-0.06-1.09840,05245,8851.640.88
2022-08-025.535.535.485.49-0.05-0.90769,53442,2980.900.80
2022-08-015.575.575.535.54-0.03-0.54356,02119,7500.720.37
2022-07-295.615.625.575.57-0.04-0.71389,99421,7830.890.41
2022-07-285.625.635.605.610.000.00277,20415,5540.530.29
2022-07-275.625.635.605.61-0.01-0.18227,66212,7840.530.24
2022-07-265.635.655.625.620.000.00393,74822,1770.530.41
2022-07-255.605.645.585.620.020.36378,71221,2801.070.39
2022-07-225.585.625.585.600.020.36305,43617,0900.720.32
2022-07-215.645.665.575.58-0.07-1.24447,25825,0751.590.47
2022-07-205.595.675.585.650.061.07689,18738,8621.610.72
2022-07-195.555.615.535.590.020.36633,66635,3801.440.66
2022-07-185.515.575.505.570.081.46874,69848,3681.280.91
2022-07-155.585.585.495.49-0.09-1.611,569,15986,8001.611.64
2022-07-145.655.655.555.58-0.09-1.591,274,52171,1581.761.33
2022-07-135.755.765.665.67-0.08-1.39943,06453,7491.740.98
2022-07-125.785.825.755.75-0.02-0.35739,99742,8051.210.77
2022-07-115.715.795.705.770.061.051,182,34368,0171.581.23
2022-07-085.755.765.705.71-0.02-0.351,484,46684,8811.051.55
2022-07-076.106.116.076.090.010.161,400,77585,3790.661.46
2022-07-066.126.126.056.08-0.03-0.491,069,51265,0381.151.11
2022-07-056.116.136.106.110.020.331,026,79962,7580.491.07
2022-07-046.096.126.086.090.010.16922,28256,2330.660.96
2022-07-016.076.106.066.080.020.33708,56843,0670.660.74
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
©1997-2022
进入关怀模式