建设银行(601939)股票信息
| 股票代码 | 601939 |
| 股票名称 | 建设银行 |
| 最新价/元 | 8.16 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.74 |
| 买入/元 | 8.15 |
| 卖出/元 | 8.16 |
| 昨收/元 | 8.10 |
| 今开/元 | 8.10 |
| 最高/元 | 8.28 |
| 最低/元 | 8.01 |
| 成交量/手 | 1908558.09 |
| 成交额/万 | 155928.13 |
| 股净值/元 | 6.23 |
| 市净率 | 0.67 |
| 总市值/万 | 204008957.63 |
| 流通值/万 | 7828424.61 |
| 换手率/% | 1.99 |
| 入市日期 | 2007-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
建设银行(601939)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.10 | 8.16 | 0.06 | 0.74 | 1908558.09 | 155928.13 | 1.99 |
| 2024-10-10 | 7.85 | 8.10 | 0.26 | 3.32 | 2818938.30 | 228001.54 | 2.94 |
| 2024-10-09 | 7.91 | 7.84 | -0.17 | -2.12 | 3098749.11 | 245303.75 | 3.23 |
| 2024-10-08 | 8.35 | 8.01 | 0.08 | 1.01 | 5052897.10 | 409357.04 | 5.27 |
| 2024-09-30 | 7.65 | 7.93 | 0.28 | 3.66 | 5182927.14 | 400251.19 | 5.40 |
| 2024-09-27 | 7.96 | 7.65 | -0.31 | -3.89 | 2323115.45 | 179495.88 | 2.42 |
| 2024-09-26 | 7.75 | 7.96 | 0.22 | 2.84 | 1432491.75 | 112276.27 | 1.49 |
| 2024-09-25 | 7.80 | 7.74 | 0.06 | 0.78 | 1786679.11 | 139379.02 | 1.86 |
| 2024-09-24 | 7.37 | 7.68 | 0.34 | 4.63 | 1935224.14 | 146067.79 | 2.02 |
| 2024-09-23 | 7.22 | 7.34 | 0.11 | 1.52 | 879179.35 | 64092.85 | 0.92 |
| 2024-09-20 | 7.17 | 7.23 | 0.05 | 0.70 | 875319.24 | 63237.25 | 0.91 |
| 2024-09-19 | 7.25 | 7.18 | -0.05 | -0.69 | 942241.67 | 67442.75 | 0.98 |
| 2024-09-18 | 7.13 | 7.23 | 0.11 | 1.55 | 785164.20 | 56440.43 | 0.82 |
| 2024-09-13 | 7.06 | 7.12 | 0.03 | 0.42 | 897964.94 | 63863.82 | 0.94 |
| 2024-09-12 | 7.09 | 7.09 | -0.03 | -0.42 | 1116331.41 | 78853.59 | 1.16 |
| 2024-09-11 | 7.29 | 7.12 | -0.18 | -2.47 | 1264416.69 | 90339.63 | 1.32 |
| 2024-09-10 | 7.12 | 7.30 | 0.18 | 2.53 | 1580925.71 | 114550.54 | 1.65 |
| 2024-09-09 | 7.15 | 7.12 | -0.06 | -0.84 | 1310463.62 | 93027.05 | 1.37 |
| 2024-09-06 | 7.19 | 7.18 | -0.02 | -0.28 | 1022163.42 | 73969.16 | 1.07 |
| 2024-09-05 | 7.31 | 7.20 | -0.10 | -1.37 | 1438511.45 | 103605.95 | 1.50 |
| 2024-09-04 | 7.28 | 7.30 | -0.02 | -0.27 | 1099185.35 | 80088.87 | 1.15 |
| 2024-09-03 | 7.49 | 7.32 | -0.16 | -2.14 | 1871877.18 | 136654.22 | 1.95 |
| 2024-09-02 | 7.45 | 7.48 | -0.05 | -0.66 | 2081524.82 | 156047.49 | 2.17 |
| 2024-08-30 | 7.87 | 7.53 | -0.38 | -4.80 | 3385535.52 | 258208.76 | 3.53 |
| 2024-08-29 | 8.24 | 7.91 | -0.35 | -4.24 | 1960402.74 | 157129.76 | 2.04 |
| 2024-08-28 | 8.36 | 8.26 | -0.10 | -1.20 | 1149005.76 | 95195.35 | 1.20 |
| 2024-08-27 | 8.23 | 8.36 | 0.12 | 1.46 | 1169700.71 | 97344.81 | 1.22 |
| 2024-08-26 | 8.23 | 8.24 | 0.00 | 0.00 | 761981.02 | 62367.65 | 0.79 |
| 2024-08-23 | 8.22 | 8.24 | 0.02 | 0.24 | 793494.50 | 65133.81 | 0.83 |
| 2024-08-22 | 8.10 | 8.22 | 0.11 | 1.36 | 983843.68 | 80683.35 | 1.03 |
| 2024-08-21 | 8.13 | 8.11 | -0.07 | -0.86 | 1083662.60 | 87690.96 | 1.13 |
| 2024-08-20 | 8.06 | 8.18 | 0.13 | 1.62 | 1422354.43 | 115511.69 | 1.48 |
| 2024-08-19 | 7.88 | 8.05 | 0.17 | 2.16 | 1317201.27 | 105115.22 | 1.37 |
| 2024-08-16 | 7.70 | 7.88 | 0.17 | 2.21 | 1063257.27 | 83195.10 | 1.11 |
| 2024-08-15 | 7.65 | 7.71 | 0.07 | 0.92 | 692372.89 | 53145.07 | 0.72 |
| 2024-08-14 | 7.65 | 7.64 | -0.02 | -0.26 | 465790.96 | 35648.43 | 0.49 |
| 2024-08-13 | 7.60 | 7.66 | 0.06 | 0.79 | 845310.19 | 64712.46 | 0.88 |
| 2024-08-12 | 7.51 | 7.60 | 0.08 | 1.06 | 875859.17 | 66373.99 | 0.91 |
| 2024-08-09 | 7.46 | 7.52 | 0.06 | 0.80 | 720029.72 | 53931.05 | 0.75 |
| 2024-08-08 | 7.46 | 7.46 | 0.00 | 0.00 | 599936.37 | 44806.18 | 0.63 |
| 2024-08-07 | 7.41 | 7.46 | 0.03 | 0.40 | 865543.72 | 64809.49 | 0.90 |
| 2024-08-06 | 7.49 | 7.43 | -0.09 | -1.20 | 963652.99 | 71650.09 | 1.00 |
| 2024-08-05 | 7.49 | 7.52 | 0.02 | 0.27 | 1091012.07 | 81903.31 | 1.14 |
| 2024-08-02 | 7.46 | 7.50 | 0.02 | 0.27 | 711865.69 | 53442.39 | 0.74 |
| 2024-08-01 | 7.42 | 7.48 | 0.04 | 0.54 | 1052307.54 | 78708.56 | 1.10 |
| 2024-07-31 | 7.60 | 7.44 | -0.13 | -1.72 | 1074725.05 | 80155.28 | 1.12 |
| 2024-07-30 | 7.57 | 7.57 | 0.01 | 0.13 | 690971.00 | 52314.78 | 0.72 |
| 2024-07-29 | 7.44 | 7.56 | 0.14 | 1.89 | 970831.35 | 72922.62 | 1.01 |
| 2024-07-26 | 7.58 | 7.42 | -0.18 | -2.37 | 1249871.80 | 92967.46 | 1.30 |
| 2024-07-25 | 7.59 | 7.60 | 0.01 | 0.13 | 1305518.30 | 98585.45 | 1.36 |
| 2024-07-24 | 7.56 | 7.59 | 0.01 | 0.13 | 1018668.40 | 77334.99 | 1.06 |
| 2024-07-23 | 7.40 | 7.58 | 0.15 | 2.02 | 1572419.88 | 118681.95 | 1.64 |
| 2024-07-22 | 7.50 | 7.43 | -0.12 | -1.59 | 1404184.79 | 104023.85 | 1.46 |
| 2024-07-19 | 7.58 | 7.55 | -0.06 | -0.79 | 1179687.95 | 88521.08 | 1.23 |
| 2024-07-18 | 7.55 | 7.61 | 0.04 | 0.53 | 951388.40 | 71761.99 | 0.99 |
| 2024-07-17 | 7.55 | 7.57 | 0.01 | 0.13 | 911296.76 | 68971.39 | 0.95 |
| 2024-07-16 | 7.59 | 7.56 | -0.03 | -0.40 | 1092539.99 | 82564.09 | 1.14 |
| 2024-07-15 | 7.37 | 7.59 | 0.22 | 2.99 | 1393646.06 | 104691.56 | 1.45 |
| 2024-07-12 | 7.30 | 7.37 | 0.08 | 1.10 | 1572293.20 | 115706.57 | 1.64 |
| 2024-07-11 | 7.73 | 7.69 | -0.05 | -0.65 | 1362276.77 | 104584.76 | 1.42 |
| 2024-07-10 | 7.69 | 7.74 | 0.07 | 0.91 | 1127612.72 | 87062.50 | 1.18 |
| 2024-07-09 | 7.66 | 7.67 | 0.01 | 0.13 | 847309.49 | 64927.06 | 0.88 |
| 2024-07-08 | 7.56 | 7.66 | 0.10 | 1.32 | 1114517.64 | 85384.88 | 1.16 |
| 2024-07-05 | 7.71 | 7.56 | -0.13 | -1.69 | 1008403.50 | 76612.80 | 1.05 |
| 2024-07-04 | 7.61 | 7.69 | 0.08 | 1.05 | 899189.53 | 69087.65 | 0.94 |
| 2024-07-03 | 7.68 | 7.61 | -0.09 | -1.17 | 891009.90 | 68013.80 | 0.93 |
| 2024-07-02 | 7.55 | 7.70 | 0.13 | 1.72 | 1233003.23 | 94197.26 | 1.29 |
| 2024-07-01 | 7.40 | 7.57 | 0.17 | 2.30 | 1333022.44 | 100417.08 | 1.39 |
| 2024-06-28 | 7.40 | 7.40 | 0.00 | 0.00 | 875145.28 | 64612.62 | 0.91 |
| 2024-06-27 | 7.31 | 7.40 | 0.09 | 1.23 | 1267589.38 | 93441.27 | 1.32 |
| 2024-06-26 | 7.27 | 7.31 | 0.03 | 0.41 | 913170.08 | 66665.08 | 0.95 |
| 2024-06-25 | 7.24 | 7.28 | 0.03 | 0.41 | 776937.65 | 56402.41 | 0.81 |
| 2024-06-24 | 7.22 | 7.25 | 0.03 | 0.42 | 918609.24 | 66456.29 | 0.96 |
| 2024-06-21 | 7.21 | 7.22 | -0.01 | -0.14 | 883805.35 | 63723.73 | 0.92 |
| 2024-06-20 | 7.19 | 7.23 | 0.04 | 0.56 | 1164438.72 | 83891.31 | 1.21 |
| 2024-06-19 | 7.10 | 7.19 | 0.09 | 1.27 | 1167637.07 | 83715.13 | 1.22 |
| 2024-06-18 | 7.07 | 7.10 | 0.03 | 0.42 | 684544.38 | 48486.18 | 0.71 |
| 2024-06-17 | 7.12 | 7.07 | -0.06 | -0.84 | 968241.83 | 68444.69 | 1.01 |
| 2024-06-14 | 7.14 | 7.13 | -0.02 | -0.28 | 880954.27 | 62919.99 | 0.92 |
| 2024-06-13 | 7.14 | 7.15 | 0.01 | 0.14 | 631007.45 | 45056.46 | 0.66 |
| 2024-06-12 | 7.12 | 7.14 | 0.02 | 0.28 | 824547.06 | 58583.05 | 0.86 |
| 2024-06-11 | 7.21 | 7.12 | -0.08 | -1.11 | 1100665.12 | 78895.42 | 1.15 |
| 2024-06-07 | 7.10 | 7.20 | 0.11 | 1.55 | 1382861.10 | 99040.62 | 1.44 |
| 2024-06-06 | 7.06 | 7.09 | 0.02 | 0.28 | 981102.24 | 69577.00 | 1.02 |
| 2024-06-05 | 7.06 | 7.07 | 0.01 | 0.14 | 819487.88 | 57861.04 | 0.85 |
| 2024-06-04 | 7.07 | 7.06 | 0.00 | 0.00 | 751287.93 | 53002.29 | 0.78 |
| 2024-06-03 | 7.04 | 7.06 | 0.02 | 0.28 | 910908.81 | 64249.35 | 0.95 |
| 2024-05-31 | 7.02 | 7.04 | 0.01 | 0.14 | 835627.89 | 58882.54 | 0.87 |
| 2024-05-30 | 7.07 | 7.03 | -0.04 | -0.57 | 1098548.12 | 77326.95 | 1.15 |
| 2024-05-29 | 7.10 | 7.07 | -0.04 | -0.56 | 955546.95 | 67635.21 | 1.00 |
| 2024-05-28 | 7.11 | 7.11 | 0.00 | 0.00 | 899783.02 | 63914.43 | 0.94 |
| 2024-05-27 | 7.07 | 7.11 | 0.04 | 0.57 | 912967.57 | 64818.53 | 0.95 |
| 2024-05-24 | 7.11 | 7.07 | -0.04 | -0.56 | 1179145.29 | 83755.15 | 1.23 |
| 2024-05-23 | 7.15 | 7.11 | -0.05 | -0.70 | 1100683.22 | 78355.53 | 1.15 |
| 2024-05-22 | 7.14 | 7.16 | 0.02 | 0.28 | 1329244.16 | 95253.76 | 1.39 |
| 2024-05-21 | 7.11 | 7.14 | 0.03 | 0.42 | 1116945.37 | 79554.57 | 1.16 |
| 2024-05-20 | 7.15 | 7.11 | -0.03 | -0.42 | 1277512.67 | 91136.94 | 1.33 |
| 2024-05-17 | 7.16 | 7.14 | -0.03 | -0.42 | 1265195.22 | 90019.85 | 1.32 |
| 2024-05-16 | 7.04 | 7.17 | 0.13 | 1.85 | 1842760.81 | 131178.45 | 1.92 |
| 2024-05-15 | 7.04 | 7.04 | 0.00 | 0.00 | 677776.20 | 47730.93 | 0.71 |
日K线
周K线
月K线
