建设银行

0939
🏛️ 香港 →
7.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.25 7.29 7.22 7.26 28,643.7K
09:35 7.25 7.27 7.24 7.27 6,649.5K
09:40 7.26 7.29 7.26 7.28 2,613.0K
09:45 7.29 7.31 7.29 7.30 3,560.4K
09:50 7.31 7.33 7.31 7.32 6,151.5K
09:55 7.33 7.33 7.29 7.29 5,784.0K
10:00 7.28 7.29 7.27 7.27 1,470.0K
10:05 7.28 7.32 7.28 7.31 6,750.9K
10:10 7.30 7.33 7.30 7.32 2,014.0K
10:15 7.33 7.33 7.32 7.33 807.0K
10:20 7.33 7.33 7.32 7.32 2,892.7K
10:25 7.32 7.35 7.32 7.34 6,540.5K
10:30 7.34 7.35 7.34 7.34 540.0K
10:35 7.35 7.35 7.33 7.35 1,015.0K
10:40 7.34 7.35 7.34 7.34 1,011.0K
10:45 7.35 7.36 7.34 7.36 1,537.0K
10:50 7.35 7.36 7.34 7.35 1,013.1K
10:55 7.34 7.35 7.34 7.35 447.0K
11:00 7.34 7.35 7.34 7.35 939.4K
11:05 7.34 7.35 7.34 7.34 143.0K
11:10 7.34 7.35 7.34 7.35 930.0K
11:15 7.34 7.35 7.34 7.34 2,855.7K
11:20 7.33 7.34 7.33 7.34 889.0K
11:25 7.33 7.35 7.33 7.35 2,727.0K
11:30 7.35 7.36 7.34 7.36 2,361.0K
11:35 7.35 7.37 7.35 7.36 2,941.0K
11:40 7.36 7.38 7.36 7.38 1,492.0K
11:45 7.36 7.36 7.35 7.35 2,859.0K
11:50 7.34 7.35 7.34 7.34 1,404.0K
11:55 7.35 7.36 7.34 7.36 967.0K
13:00 7.36 7.38 7.35 7.38 6,029.7K
13:05 7.37 7.38 7.36 7.37 1,686.6K
13:10 7.35 7.36 7.34 7.34 5,715.0K
13:15 7.35 7.36 7.35 7.36 1,057.9K
13:20 7.35 7.36 7.35 7.36 581.0K
13:25 7.35 7.36 7.35 7.35 859.4K
13:30 7.36 7.36 7.35 7.36 912.0K
13:35 7.35 7.37 7.35 7.36 3,956.0K
13:40 7.37 7.39 7.36 7.38 4,097.1K
13:45 7.38 7.39 7.38 7.38 913.0K
13:50 7.39 7.39 7.37 7.37 1,453.0K
13:55 7.38 7.38 7.37 7.38 1,364.0K
14:00 7.37 7.39 7.37 7.39 3,120.0K
14:05 7.38 7.39 7.38 7.38 1,257.0K
14:10 7.38 7.40 7.38 7.39 3,269.2K
14:15 7.40 7.41 7.39 7.40 3,189.4K
14:20 7.41 7.41 7.40 7.41 4,599.0K
14:25 7.41 7.42 7.40 7.42 4,191.0K
14:30 7.41 7.42 7.39 7.39 5,896.2K
14:35 7.40 7.41 7.39 7.40 2,734.6K
14:40 7.41 7.42 7.41 7.41 1,370.0K
14:45 7.42 7.42 7.41 7.41 4,473.0K
14:50 7.42 7.42 7.40 7.40 3,516.3K
14:55 7.41 7.42 7.40 7.42 2,261.0K
15:00 7.41 7.41 7.39 7.39 7,553.0K
15:05 7.39 7.40 7.39 7.39 2,268.0K
15:10 7.39 7.40 7.39 7.39 3,253.0K
15:15 7.38 7.39 7.37 7.37 7,017.0K
15:20 7.37 7.38 7.37 7.38 2,064.0K
15:25 7.38 7.39 7.37 7.38 6,196.0K
15:30 7.39 7.41 7.38 7.40 6,044.0K
15:35 7.41 7.41 7.39 7.39 4,163.1K
15:40 7.40 7.40 7.39 7.40 2,968.4K
15:45 7.39 7.40 7.38 7.39 9,745.0K
15:50 7.40 7.40 7.39 7.39 3,428.0K
15:55 7.39 7.40 7.38 7.38 26,846.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.24 7.42 7.22 7.38 250.0M
2025-09-25 7.47 7.47 7.30 7.30 335.0M
2025-09-24 7.50 7.57 7.46 7.47 144.7M
2025-09-23 7.48 7.56 7.40 7.50 209.0M
2025-09-22 7.61 7.61 7.44 7.45 239.1M
2025-09-19 7.64 7.66 7.55 7.61 370.5M
2025-09-18 7.78 7.83 7.65 7.65 280.2M
2025-09-17 7.75 7.84 7.73 7.84 155.1M
2025-09-16 7.75 7.82 7.71 7.77 167.6M
2025-09-15 7.85 7.87 7.73 7.75 226.8M
2025-09-12 8.00 8.00 7.85 7.88 150.9M
2025-09-11 7.90 7.95 7.84 7.88 213.1M
2025-09-10 7.78 8.00 7.73 7.97 315.4M
2025-09-09 7.63 7.75 7.62 7.75 185.1M
2025-09-08 7.67 7.68 7.60 7.63 119.8M
2025-09-05 7.60 7.67 7.57 7.67 136.7M
2025-09-04 7.67 7.67 7.55 7.59 154.6M
2025-09-03 7.70 7.78 7.61 7.63 154.5M
2025-09-02 7.53 7.77 7.49 7.70 281.6M
2025-09-01 7.62 7.68 7.52 7.55 262.7M
2025-08-29 7.55 7.64 7.50 7.51 266.3M
2025-08-28 7.49 7.59 7.45 7.53 266.9M
2025-08-27 7.55 7.63 7.48 7.49 258.3M
2025-08-26 7.72 7.76 7.55 7.55 316.8M
2025-08-25 7.81 7.81 7.68 7.73 304.1M
2025-08-22 7.77 7.81 7.70 7.75 136.8M
2025-08-21 7.75 7.78 7.70 7.74 147.7M
2025-08-20 7.68 7.80 7.67 7.75 163.6M
2025-08-19 7.70 7.76 7.68 7.71 207.7M
2025-08-18 7.85 7.86 7.71 7.71 242.3M
2025-08-15 7.95 7.96 7.72 7.80 382.0M
2025-08-14 8.02 8.10 7.97 7.98 165.8M
2025-08-13 7.95 8.04 7.94 8.02 239.7M
2025-08-12 7.94 7.98 7.90 7.95 112.7M
2025-08-11 7.94 7.95 7.87 7.93 132.6M
2025-08-08 8.00 8.03 7.92 7.94 137.5M
2025-08-07 7.95 8.05 7.93 8.03 142.8M
2025-08-06 8.00 8.10 7.93 7.93 147.2M
2025-08-05 7.93 8.03 7.91 8.00 268.6M
2025-08-04 7.88 7.99 7.83 7.92 277.3M
2025-08-01 8.03 8.07 7.89 7.89 289.4M
2025-07-31 8.15 8.16 8.01 8.05 329.3M
2025-07-30 8.15 8.24 8.11 8.19 351.0M
2025-07-29 8.31 8.31 8.14 8.19 361.5M
2025-07-28 8.30 8.41 8.26 8.34 307.1M
2025-07-25 8.35 8.37 8.29 8.30 329.5M
2025-07-24 8.36 8.42 8.33 8.42 331.4M
2025-07-23 8.33 8.38 8.21 8.38 390.5M
2025-07-22 8.40 8.40 8.19 8.27 435.4M
2025-07-21 8.50 8.50 8.31 8.37 351.8M
2025-07-18 8.35 8.47 8.34 8.47 338.4M
2025-07-17 8.37 8.43 8.29 8.31 320.1M
2025-07-16 8.41 8.48 8.37 8.39 365.3M
2025-07-15 8.45 8.51 8.35 8.42 283.0M
2025-07-14 8.33 8.45 8.32 8.41 265.8M
2025-07-11 8.45 8.56 8.35 8.35 418.9M
2025-07-10 8.22 8.50 8.20 8.48 569.9M
2025-07-09 8.23 8.27 8.10 8.22 302.5M
2025-07-08 8.22 8.29 8.20 8.24 349.6M
2025-07-07 8.18 8.22 8.14 8.20 247.6M
2025-07-04 8.09 8.21 8.05 8.21 450.4M
2025-07-03 8.19 8.20 8.08 8.15 390.9M
2025-07-02 8.02 8.18 8.01 8.15 479.0M
2025-06-30 8.03 8.03 7.89 7.92 522.1M
2025-06-27 8.12 8.16 7.95 8.03 504.4M
2025-06-26 8.09 8.15 8.07 8.12 386.0M
2025-06-25 8.04 8.11 8.00 8.11 420.5M
2025-06-24 7.83 8.00 7.83 8.00 460.5M
2025-06-23 7.68 7.82 7.61 7.80 330.7M
2025-06-20 7.48 7.73 7.46 7.73 594.6M
2025-06-19 7.63 7.64 7.45 7.48 474.2M
2025-06-18 7.64 7.66 7.60 7.65 376.2M
2025-06-17 7.80 7.80 7.64 7.65 417.0M
2025-06-16 7.61 7.79 7.60 7.78 449.2M
2025-06-13 7.60 7.69 7.60 7.63 357.3M
2025-06-12 7.62 7.71 7.60 7.64 387.8M
2025-06-11 7.52 7.66 7.50 7.65 362.0M
2025-06-10 7.43 7.53 7.40 7.49 370.0M
2025-06-09 7.34 7.44 7.31 7.44 378.3M
2025-06-06 7.31 7.32 7.23 7.28 363.5M
2025-06-05 7.25 7.32 7.22 7.30 290.2M
2025-06-04 7.18 7.23 7.15 7.22 336.6M
2025-06-03 6.97 7.16 6.96 7.16 535.7M
2025-06-02 6.96 6.99 6.79 6.92 282.1M
2025-05-30 6.96 7.04 6.96 7.04 400.4M
2025-05-29 6.96 7.03 6.93 7.02 284.3M
2025-05-28 7.01 7.05 6.95 7.00 221.5M
2025-05-27 7.05 7.07 6.97 7.01 250.6M
2025-05-26 7.00 7.08 7.00 7.02 292.3M
2025-05-23 6.99 7.06 6.97 7.03 425.3M
2025-05-22 6.97 7.00 6.92 6.97 391.0M
2025-05-21 6.95 7.00 6.90 6.97 366.4M
2025-05-20 6.90 6.94 6.86 6.93 349.8M
2025-05-19 6.87 6.94 6.82 6.85 318.8M
2025-05-16 6.91 6.93 6.87 6.92 365.8M
2025-05-15 6.90 6.98 6.88 6.93 388.7M
2025-05-14 6.80 6.93 6.78 6.90 578.7M
2025-05-13 6.72 6.78 6.70 6.76 346.6M
2025-05-12 6.75 6.79 6.65 6.75 553.8M
2025-05-09 6.62 6.66 6.59 6.65 273.0M
2025-05-08 6.53 6.64 6.53 6.61 365.7M
2025-05-07 6.58 6.65 6.48 6.55 434.4M
2025-05-06 6.33 6.47 6.33 6.42 346.4M
2025-05-02 6.38 6.41 6.31 6.38 212.2M
2025-04-30 6.52 6.54 6.26 6.38 740.7M
2025-04-29 6.91 6.93 6.78 6.79 468.6M
2025-04-28 6.86 6.91 6.81 6.87 300.0M
2025-04-25 6.89 6.89 6.81 6.82 274.8M
2025-04-24 6.75 6.85 6.75 6.84 242.6M
2025-04-23 6.82 6.85 6.72 6.81 290.2M
2025-04-22 6.67 6.75 6.65 6.74 380.9M
2025-04-17 6.57 6.67 6.55 6.67 286.1M
2025-04-16 6.64 6.68 6.52 6.55 321.1M
2025-04-15 6.60 6.65 6.56 6.63 232.0M
2025-04-14 6.56 6.61 6.48 6.60 352.4M
2025-04-11 6.21 6.53 6.16 6.47 631.4M
2025-04-10 6.16 6.31 6.02 6.21 677.9M
2025-04-09 6.14 6.19 6.03 6.13 916.0M
2025-04-08 6.28 6.42 6.17 6.22 883.7M
2025-04-07 6.61 6.68 6.25 6.28 1,148.5M
2025-04-03 6.81 6.95 6.78 6.91 388.6M
2025-04-02 6.92 6.94 6.83 6.93 270.4M
2025-04-01 6.85 6.93 6.79 6.91 300.8M
2025-03-31 6.70 7.00 6.67 6.88 654.9M
2025-03-28 6.80 6.80 6.67 6.70 257.3M
2025-03-27 6.77 6.89 6.73 6.75 293.7M
2025-03-26 6.93 6.93 6.77 6.82 257.5M
2025-03-25 6.94 6.99 6.87 6.87 216.5M
2025-03-24 6.91 7.00 6.86 6.98 213.0M
2025-03-21 6.89 6.94 6.86 6.87 391.2M
2025-03-20 6.97 7.01 6.90 6.90 222.9M
2025-03-19 6.98 7.02 6.96 6.98 262.2M
2025-03-18 6.93 6.97 6.89 6.96 357.7M
2025-03-17 6.81 6.93 6.81 6.85 223.8M
2025-03-14 6.75 6.89 6.70 6.83 466.1M
2025-03-13 6.63 6.72 6.62 6.69 222.8M
2025-03-12 6.63 6.67 6.60 6.65 287.8M
2025-03-11 6.66 6.71 6.64 6.65 241.6M
2025-03-10 6.73 6.80 6.68 6.69 247.6M
2025-03-07 6.82 6.83 6.74 6.76 283.0M
2025-03-06 6.78 6.85 6.76 6.83 370.9M
2025-03-05 6.68 6.80 6.65 6.78 357.6M
2025-03-04 6.59 6.66 6.55 6.63 299.1M
2025-03-03 6.59 6.68 6.57 6.61 253.6M
2025-02-28 6.66 6.71 6.57 6.59 464.7M
2025-02-27 6.62 6.73 6.62 6.70 512.6M
2025-02-26 6.66 6.75 6.64 6.72 336.6M
2025-02-25 6.69 6.71 6.60 6.62 308.1M
2025-02-24 6.68 6.79 6.65 6.72 366.3M
2025-02-21 6.74 6.74 6.61 6.73 393.5M
2025-02-20 6.70 6.74 6.63 6.72 327.2M
2025-02-19 6.71 6.74 6.65 6.73 315.7M
2025-02-18 6.68 6.78 6.64 6.74 458.8M
2025-02-17 6.55 6.69 6.55 6.68 425.3M
2025-02-14 6.57 6.62 6.51 6.62 407.0M
2025-02-13 6.59 6.65 6.51 6.53 474.2M
2025-02-12 6.42 6.58 6.40 6.58 534.9M
2025-02-11 6.33 6.42 6.32 6.40 237.7M
2025-02-10 6.27 6.39 6.25 6.38 283.8M
2025-02-07 6.31 6.33 6.24 6.30 381.0M
2025-02-06 6.32 6.37 6.28 6.34 295.4M
2025-02-05 6.40 6.40 6.29 6.32 257.3M
2025-02-04 6.40 6.46 6.26 6.41 322.6M
2025-02-03 6.19 6.32 6.16 6.31 179.3M
2025-01-28 6.41 6.41 6.33 6.33 107.9M
2025-01-27 6.34 6.43 6.33 6.42 277.3M
2025-01-24 6.27 6.36 6.23 6.34 417.7M
2025-01-23 6.10 6.27 6.10 6.24 490.2M
2025-01-22 6.16 6.16 6.08 6.08 233.9M
2025-01-21 6.14 6.17 6.08 6.17 201.4M
2025-01-20 6.08 6.12 6.03 6.10 293.5M
2025-01-17 6.10 6.11 5.98 6.02 332.7M
2025-01-16 6.06 6.11 6.03 6.11 234.6M
2025-01-15 5.96 6.04 5.95 6.03 211.4M
2025-01-14 5.92 5.97 5.87 5.97 290.8M
2025-01-13 5.90 5.91 5.80 5.88 258.8M
2025-01-10 5.98 6.01 5.90 5.91 225.4M
2025-01-09 6.00 6.01 5.93 5.95 288.0M
2025-01-08 5.98 6.07 5.98 6.03 360.4M
2025-01-07 6.00 6.06 5.94 6.02 410.9M
2025-01-06 6.04 6.08 5.99 6.03 326.9M
2025-01-03 6.06 6.09 5.97 6.03 556.5M
2025-01-02 6.26 6.29 6.00 6.04 683.5M