证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

建设银行(601939)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 6.33 6.35 6.09 6.10 1483156 9245448 -0.18 -2.87%
2009-11-23 6.28 6.30 6.23 6.28 945052 5924837 0.02 0.32%
2009-11-20 6.30 6.31 6.23 6.26 1437558 9012477 -0.08 -1.26%
2009-11-19 6.35 6.44 6.28 6.34 1235184 7834703 0.00 0.00%
2009-11-18 6.28 6.40 6.25 6.34 1559120 9885268 0.09 1.44%
2009-11-17 6.18 6.35 6.18 6.25 2395107 15043350 0.11 1.79%
2009-11-16 6.01 6.15 6.00 6.14 2114171 12876025 0.15 2.50%
2009-11-13 5.93 5.99 5.90 5.99 943568 5597883 0.04 0.67%
2009-11-12 5.98 6.01 5.93 5.95 910836 5436228 -0.03 -0.50%
2009-11-11 6.01 6.01 5.94 5.98 853721 5095785 -0.04 -0.66%
2009-11-10 6.03 6.09 6.01 6.02 1317070 7962365 0.04 0.67%
2009-11-09 6.01 6.02 5.94 5.98 867985 5191141 -0.01 -0.17%
2009-11-06 6.05 6.07 5.97 5.99 1319248 7935050 -0.01 -0.17%
2009-11-05 5.95 6.05 5.93 6.00 1469529 8810392 0.04 0.67%
2009-11-04 5.95 5.99 5.88 5.96 1354241 8048866 0.00 0.00%
2009-11-03 5.97 6.01 5.92 5.96 1473471 8789402 0.00 0.00%
2009-11-02 5.74 6.00 5.71 5.96 1627316 9595308 0.10 1.71%
2009-10-30 5.86 5.91 5.80 5.86 872066 5111402 0.07 1.21%
2009-10-29 5.82 5.85 5.74 5.79 763426 4420620 -0.11 -1.86%
2009-10-28 5.91 5.94 5.80 5.90 700701 4114068 -0.01 -0.17%
2009-10-27 6.05 6.06 5.90 5.91 965236 5757891 -0.17 -2.80%
2009-10-26 6.11 6.13 6.06 6.08 1242060 7560798 0.01 0.17%
2009-10-23 5.94 6.09 5.93 6.07 1580623 9545027 0.17 2.88%
2009-10-22 5.97 5.98 5.90 5.90 705321 4179783 -0.09 -1.50%
2009-10-21 6.00 6.04 5.96 5.99 1215459 7290988 0.00 0.00%
2009-10-20 5.92 6.03 5.92 5.99 1427583 8543479 0.09 1.52%
2009-10-19 5.78 5.91 5.78 5.90 958599 5617409 0.07 1.20%
2009-10-16 5.91 5.93 5.74 5.83 766876 4461839 -0.07 -1.19%
2009-10-15 5.93 6.00 5.89 5.90 499058 2963545 0.01 0.17%
2009-10-14 5.90 5.95 5.86 5.89 830382 4904083 0.00 0.00%
2009-10-13 5.77 5.93 5.75 5.89 468464 2749957 0.09 1.55%
2009-10-12 5.91 6.00 5.71 5.80 1065101 6297271 0.00 0.00%
2009-10-09 5.69 5.81 5.65 5.80 785884 4506654 0.22 3.94%
2009-09-30 5.58 5.60 5.47 5.58 694577 3844428 0.03 0.54%
2009-09-29 5.54 5.61 5.47 5.55 601408 3331918 0.02 0.36%
2009-09-28 5.73 5.75 5.51 5.53 722790 4058746 -0.21 -3.66%
N 2009-09-25 5.76 5.79 5.65 5.74 625170 3574082 -0.04 -0.69%
N 2009-09-24 5.64 5.84 5.60 5.78 1168234 6703673 0.12 2.12%
2009-09-23 5.70 5.78 5.59 5.66 922817 5242505 -0.08 -1.39%
N 2009-09-22 5.74 5.86 5.70 5.74 917412 5299975 -0.05 -0.86%
N 2009-09-21 5.76 5.80 5.60 5.79 797659 4542239 0.00 0.00%
N 2009-09-18 5.96 6.00 5.71 5.79 1071290 6257729 -0.15 -2.52%
2009-09-17 5.93 6.04 5.93 5.94 1085984 6494006 0.08 1.36%
2009-09-16 5.92 5.98 5.83 5.86 1038832 6107819 -0.13 -2.17%
2009-09-15 6.05 6.07 5.94 5.99 1014902 6079541 -0.06 -0.99%
N 2009-09-14 6.04 6.10 5.95 6.05 925325 5566469 0.03 0.50%
N 2009-09-11 5.77 6.22 5.73 6.02 1537176 9192776 0.26 4.51%
N 2009-09-10 5.75 5.83 5.70 5.76 585223 3387755 0.00 0.00%
N 2009-09-09 5.79 5.82 5.71 5.76 637493 3670621 -0.05 -0.86%
2009-09-08 5.69 5.84 5.59 5.81 894255 5119306 0.11 1.93%
N 2009-09-07 5.79 5.84 5.66 5.70 874223 5028082 0.00 0.00%
2009-09-04 5.73 5.84 5.64 5.70 1081185 6194933 -0.03 -0.52%
2009-09-03 5.49 5.79 5.47 5.73 1657200 9432627 0.20 3.62%
N 2009-09-02 5.20 5.55 5.19 5.53 1907920 10370209 0.28 5.33%
N 2009-09-01 5.15 5.39 5.14 5.25 1164287 6136638 0.11 2.14%
N 2009-08-31 5.38 5.43 5.11 5.14 1144570 5967843 -0.30 -5.51%
N 2009-08-28 5.55 5.62 5.40 5.44 979894 5369914 -0.13 -2.33%
N 2009-08-27 5.53 5.66 5.48 5.57 669428 3723741 0.01 0.18%
N 2009-08-26 5.52 5.64 5.39 5.56 869281 4830320 0.03 0.54%
N 2009-08-25 5.75 5.76 5.38 5.53 1321737 7338018 -0.24 -4.16%
N 2009-08-24 5.85 5.88 5.70 5.77 992240 5728836 -0.07 -1.20%
N 2009-08-21 5.67 5.90 5.64 5.84 1549843 9006261 0.18 3.18%
N 2009-08-20 5.49 5.67 5.49 5.66 999607 5592550 0.17 3.10%
2009-08-19 5.67 5.75 5.44 5.49 1228855 6888119 -0.21 -3.68%
N 2009-08-18 5.67 5.78 5.47 5.70 1782123 9986167 0.00 0.00%
N 2009-08-17 5.90 6.05 5.66 5.70 2028725 11921569 -0.30 -5.00%
N 2009-08-14 6.00 6.11 5.81 6.00 2142684 12815576 -0.08 -1.32%
N 2009-08-13 5.75 6.12 5.62 6.08 2445298 14468714 0.32 5.56%
N 2009-08-12 6.01 6.03 5.74 5.76 1694620 9912342 -0.24 -4.00%
N 2009-08-11 6.00 6.04 5.95 6.00 969775 5819513 0.00 0.00%
N 2009-08-10 6.14 6.17 5.90 6.00 1937916 11678878 -0.11 -1.80%
N 2009-08-07 6.28 6.35 6.05 6.11 1705375 10587835 -0.18 -2.86%
N 2009-08-06 6.29 6.44 6.18 6.29 2205870 13880689 -0.07 -1.10%
N 2009-08-05 6.40 6.40 6.25 6.36 2267574 14333113 -0.07 -1.09%
N 2009-08-04 6.50 6.50 6.31 6.43 2947280 18779148 -0.12 -1.83%
N 2009-08-03 6.60 6.60 6.40 6.55 2394363 15551723 -0.05 -0.76%
N 2009-07-31 6.65 6.75 6.51 6.60 3997141 26388748 0.07 1.07%
N 2009-07-30 6.25 6.56 6.15 6.53 6150611 39412916 0.39 6.35%
N 2009-07-29 6.16 6.42 6.02 6.14 5008381 31276164 -0.04 -0.65%
N 2009-07-28 6.17 6.19 6.11 6.18 2002895 12310103 0.01 0.16%
N 2009-07-27 6.10 6.18 6.09 6.17 2722374 16737533 0.10 1.65%
N 2009-07-24 6.13 6.18 6.01 6.07 2907171 17731502 -0.04 -0.66%
N 2009-07-23 6.05 6.17 5.98 6.11 3194216 19399796 0.05 0.82%
N 2009-07-22 6.02 6.11 5.98 6.06 3322848 20030528 0.02 0.33%
N 2009-07-21 6.14 6.17 6.03 6.04 2504807 15238688 -0.11 -1.79%
N 2009-07-20 6.10 6.15 6.02 6.15 2669151 16222885 0.05 0.82%
2009-07-17 6.20 6.21 6.06 6.10 2584802 15791096 -0.12 -1.93%
N 2009-07-16 6.15 6.33 6.04 6.22 3125760 19348192 0.09 1.47%
2009-07-15 6.18 6.20 6.07 6.13 2054281 12594259 -0.01 -0.16%
N 2009-07-14 6.05 6.16 6.05 6.14 1262504 7726282 0.11 1.82%
N 2009-07-13 6.12 6.14 6.01 6.03 1714520 10383108 -0.13 -2.11%
2009-07-10 6.19 6.25 6.13 6.16 1279324 7912990 -0.02 -0.32%
N 2009-07-09 6.16 6.20 6.08 6.18 1680617 10303357 -0.02 -0.32%
N 2009-07-08 6.30 6.35 6.05 6.20 3653550 22470192 -0.18 -2.82%
N 2009-07-07 6.56 6.56 6.36 6.38 1782159 11506711 -0.20 -3.04%
2009-07-06 6.40 6.66 6.40 6.58 1945243 12750961 0.18 2.81%
N 2009-07-03 6.30 6.42 6.25 6.40 1325649 8428503 0.05 0.79%
2009-07-02 6.19 6.44 6.15 6.35 1910186 12121029 0.15 2.42%
2009-07-01 6.00 6.22 5.97 6.20 1943338 11876188 0.17 2.82%
2009-06-30 6.13 6.22 6.01 6.03 1243691 7578818 -0.10 -1.63%
2009-06-29 6.16 6.20 6.08 6.13 1413321 8681709 -0.03 -0.49%
2009-06-26 6.11 6.22 6.10 6.16 1295979 7978307 0.06 0.98%
2009-06-25 6.07 6.20 6.00 6.10 1334157 8140323 0.02 0.33%
N 2009-06-24 6.16 6.19 5.98 6.08 2336496 14175313 -0.16 -2.56%
N 2009-06-23 5.96 6.45 5.90 6.24 3482863 21465514 0.20 3.31%
N 2009-06-22 5.95 6.13 5.95 6.04 2214388 13372226 0.12 2.03%
N 2009-06-19 5.87 6.03 5.84 5.92 2830343 16764075 0.05 0.85%
N 2009-06-18 5.59 6.02 5.59 5.87 3449493 20206940 0.29 5.20%
N 2009-06-17 5.59 5.64 5.45 5.58 1248230 6918572 0.01 0.18%
2009-06-16 5.52 5.62 5.48 5.57 2129453 11846680 -0.03 -0.54%
N 2009-06-15 5.18 5.64 5.18 5.60 2849092 15403737 0.42 8.11%
N 2009-06-12 5.33 5.35 5.14 5.18 1833915 9635684 -0.11 -2.08%
2009-06-10 5.25 5.36 5.19 5.29 1736186 9176388 0.02 0.38%
N 2009-06-09 5.13 5.36 5.12 5.27 3380386 17725640 0.15 2.93%
N 2009-06-08 4.85 5.22 4.85 5.12 3888465 19687464 0.28 5.79%
N 2009-06-05 4.90 4.99 4.83 4.84 1648349 8115597 -0.05 -1.02%
N 2009-06-04 4.82 4.99 4.80 4.89 3424014 16787960 0.05 1.03%
N 2009-06-03 4.68 4.85 4.67 4.84 2733667 13063872 0.16 3.42%
N 2009-06-02 4.74 4.79 4.63 4.68 2011979 9509821 -0.03 -0.64%
N 2009-06-01 4.61 4.73 4.61 4.71 2121368 9945341 0.13 2.84%
N 2009-05-27 4.49 4.62 4.44 4.58 1588187 7210821 0.12 2.69%
N 2009-05-26 4.50 4.51 4.45 4.46 692695 3095610 -0.05 -1.11%
2009-05-25 4.42 4.52 4.41 4.51 1108725 4953520 0.01 0.22%