建设银行 (601939) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	10.45	10.58	0.03	0.28%	10.41	10.59	1146838	120565	1.20%
2026-08-19	10.48	10.55	0.12	1.15%	10.42	10.62	1683882	177445	1.76%
2026-08-18	10.31	10.43	0.13	1.26%	10.30	10.46	1229534	128033	1.28%
2026-08-17	10.21	10.30	0.06	0.59%	10.19	10.33	1057290	108595	1.10%
2026-08-14	10.23	10.24	-0.06	-0.58%	10.23	10.35	1051539	108125	1.10%
2026-08-13	10.17	10.30	0.06	0.59%	10.13	10.33	1382488	141735	1.44%
2026-08-12	10.20	10.24	0.01	0.10%	10.14	10.29	1022896	104443	1.07%
2026-08-11	10.11	10.23	0.10	0.99%	10.10	10.27	1430049	145700	1.49%
2026-08-10	9.98	10.13	0.06	0.60%	9.97	10.20	1453438	146950	1.51%
2026-08-07	10.03	10.07	-0.04	-0.40%	9.95	10.15	1558555	156359	1.62%
2026-08-06	10.00	10.11	0.15	1.51%	9.87	10.12	2029714	202854	2.12%
2026-08-05	10.09	9.96	-0.14	-1.39%	9.85	10.11	2017902	200363	2.10%
2026-08-04	10.30	10.10	-0.35	-3.35%	10.07	10.34	2220934	225664	2.32%
2026-08-03	10.68	10.45	-0.40	-3.69%	10.26	10.74	2660144	277935	2.77%
2026-07-31	10.61	10.85	-0.12	-1.09%	10.40	10.85	2099861	222339	2.19%
2026-07-30	10.61	10.97	0.34	3.20%	10.55	10.98	1869810	202256	1.95%
2026-07-29	10.62	10.63	-0.01	-0.09%	10.53	10.73	1387562	147551	1.45%
2026-07-28	10.42	10.64	0.28	2.70%	10.36	10.68	1611704	170463	1.68%
2026-07-27	10.24	10.36	0.10	0.97%	10.19	10.47	1053063	108960	1.10%
2026-07-24	10.24	10.26	0.02	0.20%	10.22	10.34	791695	81328	0.83%
2026-07-23	10.11	10.24	0.02	0.20%	10.10	10.25	735725	75017	0.77%
2026-07-22	10.10	10.22	0.03	0.29%	9.96	10.22	1241377	125359	1.29%
2026-07-21	10.38	10.19	-0.25	-2.39%	10.13	10.51	1501093	154582	1.56%
2026-07-20	9.98	10.44	0.28	2.76%	9.94	10.44	1671915	172434	1.74%
2026-07-17	9.76	10.16	0.36	3.67%	9.75	10.20	2285031	229374	2.38%
2026-07-16	10.00	9.80	-0.20	-2.00%	9.74	10.05	1272226	125156	1.33%
2026-07-15	9.85	10.00	-0.04	-0.40%	9.80	10.03	1144772	113812	1.19%
2026-07-14	10.04	10.04	-0.14	-1.38%	9.91	10.09	1493954	149139	1.56%
2026-07-13	9.80	10.18	0.35	3.56%	9.72	10.18	2001507	201161	2.09%
2026-07-10	9.84	10.03	0.14	1.42%	9.77	10.05	1322208	131809	1.38%
2026-07-09	9.92	9.89	-0.18	-1.79%	9.81	9.97	1164072	115171	1.21%
2026-07-08	9.86	10.07	0.15	1.51%	9.74	10.12	1290299	128838	1.34%
2026-07-07	9.65	9.92	0.25	2.59%	9.63	9.95	1029399	101019	1.07%
2026-07-06	9.42	9.67	0.18	1.90%	9.35	9.72	974075	93017	1.02%
2026-07-03	9.56	9.49	-0.11	-1.15%	9.41	9.64	842081	80173	0.88%
2026-07-02	9.59	9.60	0.03	0.31%	9.48	9.74	977228	93763	1.02%
2026-07-01	9.57	9.57	-0.06	-0.62%	9.53	9.65	752343	72112	0.78%
2026-06-30	9.77	9.63	-0.20	-2.03%	9.45	9.80	1326681	127085	1.38%
2026-06-29	9.71	9.83	0.05	0.51%	9.59	9.89	1008092	98309	1.05%
2026-06-26	9.81	9.78	-0.03	-0.31%	9.71	9.93	1010832	99072	1.05%
2026-06-25	9.79	9.81	-0.11	-1.11%	9.70	9.97	1090607	107318	1.14%
2026-06-24	10.09	9.92	-0.15	-1.49%	9.88	10.16	1161692	115742	1.21%
2026-06-23	9.94	10.07	0.13	1.31%	9.93	10.15	1186455	119387	1.24%
2026-06-22	9.88	9.94	0.02	0.20%	9.81	10.06	1136980	113152	1.19%
2026-06-18	10.08	9.92	-0.21	-2.07%	9.86	10.12	1115310	110932	1.16%
2026-06-17	10.18	10.13	-0.04	-0.39%	10.06	10.26	889522	90125	0.93%
2026-06-16	10.29	10.17	-0.22	-2.12%	10.11	10.32	1250490	127479	1.30%
2026-06-15	10.63	10.39	-0.31	-2.90%	10.28	10.65	1892637	197469	1.97%
2026-06-12	10.49	10.70	0.10	0.94%	10.40	10.72	1179191	125255	1.23%
2026-06-11	10.50	10.60	0.11	1.05%	10.33	10.61	1146335	120520	1.19%
2026-06-10	10.40	10.49	0.13	1.25%	10.35	10.70	1353118	142574	1.41%
2026-06-09	10.21	10.36	0.03	0.29%	10.20	10.47	1212093	125794	1.26%
2026-06-08	10.27	10.33	0.11	1.08%	10.17	10.39	1203500	123997	1.25%
2026-06-05	10.07	10.22	0.19	1.89%	10.05	10.34	1262759	128880	1.32%
2026-06-04	10.09	10.03	-0.03	-0.30%	9.99	10.14	662309	66611	0.69%
2026-06-03	10.14	10.06	-0.12	-1.18%	9.88	10.17	1038262	104014	1.08%
2026-06-02	10.06	10.18	0.10	0.99%	10.06	10.31	1018393	103989	1.06%
2026-06-01	10.04	10.08	0.12	1.20%	9.96	10.12	1049395	105428	1.09%
2026-05-29	10.01	9.96	-0.13	-1.29%	9.90	10.21	1188454	119721	1.24%
2026-05-28	10.20	10.09	-0.13	-1.27%	10.01	10.29	853500	86309	0.89%
2026-05-27	10.23	10.22	-0.09	-0.87%	10.20	10.45	1371817	141601	1.43%
2026-05-26	10.11	10.31	0.17	1.68%	10.08	10.36	1289070	132400	1.34%
2026-05-25	9.99	10.14	0.04	0.40%	9.99	10.19	824068	83478	0.86%
2026-05-22	10.05	10.10	0.05	0.50%	9.86	10.13	1235571	123937	1.29%
2026-05-21	9.80	10.05	0.20	2.03%	9.76	10.12	1587449	158993	1.65%
2026-05-20	9.93	9.85	-0.08	-0.81%	9.85	9.99	761653	75505	0.79%
2026-05-19	9.78	9.93	0.17	1.74%	9.78	9.94	842662	83377	0.88%
2026-05-18	9.74	9.76	-0.06	-0.61%	9.70	9.82	681946	66546	0.71%
2026-05-15	9.76	9.82	0.08	0.82%	9.61	9.88	1080374	105803	1.13%
2026-05-14	9.60	9.74	0.13	1.35%	9.56	9.80	941860	91610	0.98%
2026-05-13	9.62	9.61	-0.02	-0.21%	9.56	9.72	708959	68231	0.74%