12:43:53
欢迎　首页 | 免费注册 登录 | 设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 》 智能选股 通达信指标编写 新进加仓┊股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日┊区间涨幅 小市值个股┊低价股┊全球指数 同花顺
    股票代码/名称/拼音：
   
股票名称代码 601939开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1XD建设银2025-05-09 五9.149.109.249.339.141.54%0.82%78306072132万886.4523101.016.96
2建设银行2025-05-08 四9.219.239.319.379.210.87%1.15%1100916102539万893.1723276.027.01
3建设银行2025-05-07 三9.119.059.239.259.001.99%1.32%1265538116026万885.4923076.016.95
4建设银行2025-05-06 二9.069.069.059.118.89-0.11%1.09%104628794391万868.2322625.996.81
5建设银行2025-04-30 三9.299.369.069.339.02-3.21%2.34%2244421203762万869.1922650.996.82
6建设银行2025-04-29 二9.389.399.369.479.33-0.32%0.77%73879369204万897.9723401.037.05
7建设银行2025-04-28 一9.229.219.399.409.181.95%1.14%1098454102472万900.8423476.037
8建设银行2025-04-25 五9.289.279.219.359.16-0.65%0.84%80189473969万883.5823026.016.86
9建设银行2025-04-24 四9.129.129.279.309.111.64%0.90%86067279456万889.3323176.026.91
10建设银行2025-04-23 三9.199.199.129.229.10-0.76%0.70%67336561570万874.94228016.79
11建设银行2025-04-22 二9.059.089.199.289.051.21%1.05%100590092456万881.6622976.016.85
12建设银行2025-04-21 一9.209.229.089.359.07-1.52%1.29%1236181113429万871.1227016.76
13建设银行2025-04-18 五9.059.089.229.249.051.54%1.04%99712091526万884.5423051.016.87
14建设银行2025-04-17 四9.069.079.089.108.950.11%0.84%80668672899万871.1227016.76
15建设银行2025-04-16 三9.008.989.079.078.941.00%1.20%1147067103467万870.14226766.76
16建设银行2025-04-15 二8.908.938.989.018.880.56%1.03%99234088955万861.5122450.996.69
17建设银行2025-04-14 一8.768.798.938.948.731.59%1.51%1448310128329万856.7122325.986.65
18建设银行2025-04-11 五8.758.748.798.798.680.57%1.19%113868299458万843.2821975.966.55
19建设银行2025-04-10 四8.828.808.748.828.70-0.68%1.30%1250340109080万838.4921850.966.51
20建设银行2025-04-09 三8.898.978.809.018.77-1.90%2.06%1975177174353万844.2422000.976.56
21建设银行2025-04-08 二8.808.888.979.038.691.01%2.60%2493459220798万860.5522425.986.68
22建设银行2025-04-07 一8.838.928.888.998.61-0.45%2.64%2536284222828万851.9222200.976.62
23建设银行2025-04-03 四8.728.778.928.928.701.71%1.41%1351555119732万855.7522300.986.65
24建设银行2025-04-02 三8.668.678.778.798.651.15%0.96%92171380438万841.3621925.966.53
25建设银行2025-04-01 二8.768.838.678.828.63-1.81%1.55%1484857128993万831.7721675.956.46
26建设银行2025-03-31 一8.598.528.838.858.483.64%2.66%2550415222661万847.1222075.976.58
27建设银行2025-03-28 五8.628.638.528.638.51-1.27%0.76%73021262483万817.3821300.946.35
28建设银行2025-03-27 四8.598.598.638.648.580.47%0.52%50359943390万827.9321575.956.48
29建设银行2025-03-26 三8.638.658.598.648.56-0.69%0.66%63285654450万824.121475.946.45
30建设银行2025-03-25 二8.598.588.658.678.570.82%0.77%74181563952万829.8521625.956.49
31建设银行2025-03-24 一8.498.498.588.598.491.06%0.87%83675571556万823.1421450.946.44
32建设银行2025-03-21 五8.548.548.498.578.45-0.59%0.84%80868368741万814.521225.936.37
33建设银行2025-03-20 四8.578.588.548.628.52-0.47%0.62%59291350717万819.321350.946.41
34建设银行2025-03-19 三8.508.508.588.618.490.94%0.95%90860577746万823.1421450.946.44
35建设银行2025-03-18 二8.538.538.508.558.48-0.35%0.71%68427958227万815.4621250.936.38
36建设银行2025-03-17 一8.508.488.538.568.470.59%0.98%94138480276万818.3421325.946.4
37建设银行2025-03-14 五8.478.468.488.538.450.24%1.16%110929294164万813.5421200.936.37
38建设银行2025-03-13 四8.458.458.468.518.440.12%0.70%66895556698万811.6221150.936.35
39建设银行2025-03-12 三8.468.498.458.508.42-0.47%0.59%56720947973万810.6621125.936.34
40建设银行2025-03-11 二8.438.458.498.498.400.47%0.93%89360575426万814.521225.936.37
41建设银行2025-03-10 一8.498.508.458.518.43-0.59%0.65%62822453125万810.6621125.936.34
42建设银行2025-03-07 五8.528.538.508.568.47-0.35%0.98%93650379643万815.4621250.936.38
43建设银行2025-03-06 四8.628.648.538.638.52-1.27%1.06%101504286786万818.3421325.946.4
44建设银行2025-03-05 三8.468.458.648.688.442.25%1.45%1386465118881万828.8921600.956.49
45建设银行2025-03-04 二8.488.508.458.518.43-0.59%0.79%75412963834万810.6621125.936.34
46建设银行2025-03-03 一8.518.518.508.558.41-0.12%0.94%90178876373万815.4621250.936.38
47建设银行2025-02-28 五8.578.588.518.648.51-0.82%1.13%108379292805万816.4221275.936.39
48建设银行2025-02-27 四8.548.548.588.618.460.47%1.04%99906285323万823.1421450.946.44
49建设银行2025-02-26 三8.518.508.548.638.500.47%0.99%94863381115万819.321350.946.41
50建设银行2025-02-25 二8.588.588.508.648.48-0.93%1.09%104748289374万815.4621250.936.38
51建设银行2025-02-24 一8.628.648.588.648.50-0.69%1.09%104905989854万823.1421450.946.44
52建设银行2025-02-21 五8.758.788.648.768.62-1.59%0.94%90401978351万828.8921600.956.49
53建设银行2025-02-20 四8.788.788.788.848.750.00%0.59%56387849538万842.3221950.966.59
54建设银行2025-02-19 三8.788.818.788.858.76-0.34%0.67%64611156841万842.3221950.966.59
55建设银行2025-02-18 二8.758.748.818.928.740.80%1.21%1158335102359万845.222025.976.61
56建设银行2025-02-17 一8.788.768.748.808.64-0.23%0.82%79059568791万838.4921850.966.56
57建设银行2025-02-14 五8.788.778.768.808.70-0.11%0.67%64268756206万840.421900.966.58
58建设银行2025-02-13 四8.718.728.778.808.670.57%0.98%94232382606万841.3621925.966.58
59建设银行2025-02-12 三8.598.598.728.748.531.51%1.29%1235387107090万836.5721800.966.55
60建设银行2025-02-11 二8.318.308.598.598.303.49%2.05%1964047166569万824.121475.946.45
61建设银行2025-02-10 一8.288.308.308.368.260.00%0.81%77331064245万796.2720750.916.23
62建设银行2025-02-07 五8.358.348.308.358.25-0.48%1.05%100781883504万796.2720750.916.23
63建设银行2025-02-06 四8.428.388.348.478.30-0.48%0.88%84708770770万800.1120850.926.26
64建设银行2025-02-05 三8.538.548.388.558.37-1.87%1.00%96277481106万803.9520950.926.29
65建设银行2025-01-27 一8.448.418.548.588.441.55%0.85%81441669435万819.321350.946.41
66建设银行2025-01-24 五8.448.448.418.478.30-0.36%0.80%76284064161万806.8321025.926.31
67建设银行2025-01-23 四8.238.178.448.468.223.30%1.62%1551179129497万809.721100.936.34
68建设银行2025-01-22 三8.278.278.178.278.14-1.21%0.89%85487369975万783.820425.96.13
69建设银行2025-01-21 二8.308.298.278.338.22-0.24%0.72%68671456803万793.420675.916.21
70建设银行2025-01-20 一8.348.348.298.378.28-0.60%0.71%67661756207万795.3120725.916.22
71建设银行2025-01-17 五8.428.468.348.478.32-1.42%0.90%86433472399万800.1120850.926.26
72建设银行2025-01-16 四8.348.328.468.468.261.68%1.17%111945093909万811.6221150.936.35
73建设银行2025-01-15 三8.308.328.328.438.290.00%1.07%103044986159万798.1920800.916.25
74建设银行2025-01-14 二8.278.298.328.378.250.36%0.96%92420576764万798.1920800.916.25
75建设银行2025-01-13 一8.378.458.298.408.20-1.89%1.10%105285387319万795.3120725.916.22
76XD建设银2025-01-10 五8.588.568.458.598.32-1.29%1.44%1382759116792万810.6621125.936.34
77建设银行2025-01-09 四8.858.848.768.858.68-0.90%1.30%1245936109237万840.421900.966.58
78建设银行2025-01-08 三8.648.658.848.858.642.20%1.50%1436877125972万848.0822100.976.64
79建设银行2025-01-07 二8.478.488.658.688.432.00%1.28%1223343104512万829.8521625.956.49
80建设银行2025-01-06 一8.448.478.488.528.250.12%1.46%1396564117359万813.5421200.936.37
81建设银行2025-01-03 五8.598.598.478.718.41-1.40%1.46%1401132118995万812.5821175.936.36
82建设银行2025-01-02 四8.788.798.598.858.53-2.28%1.27%1223092106043万824.121475.946.45
83建设银行2024-12-31 二8.808.808.798.858.75-0.11%1.26%1204569106137万843.2821975.966.6
84建设银行2024-12-30 一8.758.778.808.848.730.34%1.03%98392486481万844.2422000.976.61
85建设银行2024-12-27 五8.788.838.778.838.58-0.68%1.50%1434953124982万841.3621925.966.58
86建设银行2024-12-26 四8.858.888.838.908.71-0.56%1.02%97405785527万847.1222075.976.63
87建设银行2024-12-25 三8.788.788.889.028.771.14%1.52%1453468129088万851.9222200.976.67
88建设银行2024-12-24 二8.608.628.788.788.591.86%1.35%1294148112881万842.3221950.966.59
89建设银行2024-12-23 一8.458.488.628.738.451.65%1.56%1499688129459万826.9721550.956.47
90建设银行2024-12-20 五8.478.488.488.608.460.00%0.84%80162868258万813.5421200.936.37
91建设银行2024-12-19 四8.528.558.488.588.40-0.82%0.94%90249376597万813.5421200.936.37
92建设银行2024-12-18 三8.528.498.558.658.490.71%1.05%100293885927万820.2621375.946.42
93建设银行2024-12-17 二8.458.458.498.578.440.47%0.93%88793875517万814.521225.936.37
94建设银行2024-12-16 一8.318.308.458.558.301.81%1.29%1239264104554万810.6621125.936.34
95建设银行2024-12-13 五8.298.318.308.398.26-0.12%1.19%113895894866万796.2720750.916.23
96建设银行2024-12-12 四8.228.218.318.348.181.22%1.13%108877590092万797.2320775.916.24
97建设银行2024-12-11 三8.328.378.218.388.20-1.91%1.29%1240356102426万787.6420525.96.16
98建设银行2024-12-10 二8.288.258.378.428.191.45%1.57%1504607124907万802.9920925.926.28
99建设银行2024-12-09 一8.268.278.258.298.19-0.24%0.82%78936765108万791.4820625.916.19
100建设银行2024-12-06 五8.238.238.278.308.190.49%0.94%90255274555万793.420675.916.21
101建设银行2024-12-05 四8.188.198.238.298.160.49%0.79%76095362701万789.5620575.96.18
102建设银行2024-12-04 三8.068.078.198.228.031.49%1.40%1341470109333万785.7220475.96.15
103建设银行2024-12-03 二7.947.948.078.087.931.64%1.22%117188193905万774.2120175.896.06
104建设银行2024-12-02 一7.977.987.947.997.88-0.50%0.98%94342374843万761.7419850.875.96
105建设银行2024-11-29 五8.068.047.988.097.98-0.75%0.91%87523370257万765.5719950.885.99
106建设银行2024-11-28 四8.058.068.048.098.00-0.25%0.64%61802749745万771.3320100.886.04
107建设银行2024-11-27 三7.997.988.068.067.961.00%1.29%123685399252万773.2520150.886.05
108建设银行2024-11-26 二7.877.887.988.007.841.27%1.04%99756179225万765.5719950.885.99
109建设银行2024-11-25 一7.847.847.887.907.830.51%0.87%83548765778万755.9819700.875.92
110建设银行2024-11-22 五7.937.947.847.987.84-1.26%0.94%90287471292万752.1419600.865.89
111建设银行2024-11-21 四7.957.957.947.977.92-0.13%0.66%63167650110万761.7419850.875.96
112建设银行2024-11-20 三7.947.957.957.997.920.00%0.77%74048458893万762.719875.875.97
113建设银行2024-11-19 二8.008.007.958.067.87-0.63%1.26%120671296134万762.719875.875.97
114建设银行2024-11-18 一7.967.928.008.117.961.01%2.03%1950824156804万767.4920000.886.01
115建设银行2024-11-15 五7.917.927.928.007.860.00%1.61%1547509123032万759.8219800.875.95
116建设银行2024-11-14 四7.857.877.927.967.820.64%1.12%107084884760万759.8219800.875.95
117建设银行2024-11-13 三7.847.857.877.927.810.25%0.86%82123864699万755.0219675.865.91
118建设银行2024-11-12 二7.907.907.857.937.83-0.63%1.34%1282312100869万753.119625.865.89
119建设银行2024-11-11 一7.958.007.907.977.86-1.25%1.40%1342980106237万757.919750.875.93
120建设银行2024-11-08 五8.078.088.008.137.98-0.99%1.35%1293180103968万767.4920000.886.01
121建设银行2024-11-07 四7.998.008.088.087.951.00%0.99%94833276063万775.1720200.896.07
122建设银行2024-11-06 三8.098.118.008.107.97-1.36%1.35%1293778103672万767.4920000.886.01
123建设银行2024-11-05 二8.068.088.118.118.040.37%0.96%92306774634万778.0520275.896.09
124建设银行2024-11-04 一8.078.068.088.097.920.25%1.01%97159877723万775.1720200.896.07
125建设银行2024-11-01 五7.957.938.068.147.931.64%1.41%1351788109083万773.2520150.886.05
126建设银行2024-10-31 四7.987.927.938.057.910.13%0.98%94401175249万760.7819825.875.95
127建设银行2024-10-30 三7.988.017.928.027.83-1.12%1.45%1388661109589万759.8219800.875.95
128建设银行2024-10-29 二8.008.018.018.067.970.00%0.76%73260258693万768.4520025.886.08
129建设银行2024-10-28 一8.108.118.018.107.96-1.23%1.03%98887179022万768.4520025.886.08
130建设银行2024-10-25 五8.148.168.118.158.04-0.61%0.99%95311577168万778.0520275.896.15
131建设银行2024-10-24 四8.138.148.168.188.080.25%0.69%65720053538万782.8420400.96.19
132建设银行2024-10-23 三8.148.148.148.178.100.00%0.72%68607055788万780.9220350.896.17
　　行情刷新 | 流通股东
京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站：京东商城 热门链接：淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总