- 最近访问股
- 我的自选股
每日必读行情走势公司资料财务报表财务数据财务分析个股资料
发行与分配财务与公告资本运作重大事项相关专题相关资讯选股工具浏览工具| 建设银行(601939)2008年3季度历史交易 | ||||||
|---|---|---|---|---|---|---|
日期 |
开盘价 |
最高价 |
收盘价 |
最低价 |
交易量(手) |
交易金额(万元) |
4.990 |
5.000 |
4.930 |
4.920 |
332536.620 |
16491.056 |
|
5.120 |
5.120 |
5.080 |
5.030 |
515259.120 |
26077.456 |
|
5.190 |
5.250 |
5.120 |
5.090 |
374650.910 |
19226.202 |
|
5.270 |
5.270 |
5.190 |
5.150 |
293282.190 |
15210.813 |
|
5.440 |
5.480 |
5.280 |
5.240 |
302454.430 |
16152.917 |
|
5.390 |
5.550 |
5.480 |
5.380 |
430349.090 |
23531.410 |
|
5.320 |
5.420 |
5.370 |
5.320 |
235396.730 |
12630.726 |
|
5.300 |
5.410 |
5.320 |
5.240 |
316193.010 |
16860.635 |
|
5.270 |
5.390 |
5.310 |
5.190 |
318462.810 |
16852.728 |
|
5.330 |
5.390 |
5.320 |
5.280 |
237410.720 |
12679.483 |
|
5.300 |
5.370 |
5.300 |
5.180 |
222398.360 |
11691.518 |
|
5.450 |
5.560 |
5.320 |
5.300 |
551448.230 |
29890.453 |
|
5.110 |
5.590 |
5.510 |
5.020 |
730253.190 |
39127.967 |
|
5.050 |
5.190 |
5.120 |
5.020 |
316277.560 |
16193.252 |
|
5.400 |
5.410 |
5.110 |
5.100 |
336381.670 |
17591.763 |
|
5.400 |
5.450 |
5.390 |
5.360 |
301546.550 |
16285.082 |
|
5.500 |
5.500 |
5.410 |
5.360 |
358184.270 |
19404.249 |
|
5.650 |
5.670 |
5.530 |
5.410 |
417706.680 |
23057.198 |
|
5.630 |
5.750 |
5.690 |
5.570 |
269996.200 |
15287.603 |
|
5.750 |
5.990 |
5.650 |
5.600 |
559420.000 |
32135.958 |
|
5.960 |
5.980 |
5.740 |
5.730 |
411045.150 |
24077.396 |
|
5.980 |
6.090 |
5.980 |
5.880 |
294246.920 |
17583.660 |
|
5.890 |
6.100 |
5.980 |
5.750 |
382336.120 |
22689.335 |
|
5.950 |
5.970 |
5.820 |
5.810 |
238602.620 |
14045.294 |
|
5.950 |
6.010 |
5.890 |
5.870 |
217294.190 |
12905.786 |
|
5.880 |
6.080 |
5.990 |
5.790 |
440455.660 |
26098.293 |
|
6.030 |
6.060 |
5.880 |
5.850 |
276764.530 |
16388.549 |
|
6.050 |
6.100 |
6.010 |
5.960 |
246427.890 |
14851.417 |
|
6.040 |
6.050 |
5.970 |
5.930 |
324484.840 |
19429.060 |
|
6.110 |
6.230 |
6.100 |
6.090 |
568038.170 |
35036.986 |
|
6.040 |
6.120 |
6.060 |
6.010 |
352780.350 |
21367.076 |
|
6.040 |
6.140 |
6.130 |
6.040 |
506294.000 |
30930.197 |
|
6.000 |
6.100 |
6.010 |
5.970 |
460237.820 |
27803.205 |
|
5.980 |
6.030 |
5.950 |
5.950 |
258985.780 |
15489.880 |
|
5.800 |
6.040 |
6.010 |
5.760 |
586770.640 |
34962.561 |
|
5.800 |
5.900 |
5.840 |
5.660 |
519995.870 |
30148.001 |
|
5.800 |
5.890 |
5.730 |
5.680 |
380602.630 |
22038.988 |
|
5.820 |
5.820 |
5.710 |
5.620 |
455264.630 |
25962.751 |
|
6.120 |
6.140 |
5.860 |
5.820 |
538362.160 |
32021.262 |
|
6.050 |
6.180 |
6.110 |
6.030 |
295401.190 |
18032.426 |
|
6.180 |
6.200 |
6.100 |
6.000 |
505049.010 |
30750.276 |
|
6.040 |
6.320 |
6.170 |
6.000 |
1188138.420 |
73614.156 |
|
5.920 |
6.190 |
6.120 |
5.920 |
1122352.920 |
68353.873 |
|
5.950 |
6.020 |
5.880 |
5.780 |
622786.500 |
36635.584 |
|
5.730 |
5.990 |
5.930 |
5.700 |
895940.180 |
52713.630 |
|
5.740 |
5.810 |
5.710 |
5.650 |
324025.140 |
18535.288 |
|
5.670 |
5.840 |
5.720 |
5.560 |
595800.900 |
33901.385 |
|
5.760 |
5.780 |
5.710 |
5.670 |
397498.130 |
22757.532 |
|
5.930 |
5.970 |
5.700 |
5.680 |
730463.690 |
42293.839 |
|
