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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.62 4.65 4.61 4.65 152.3M
2023-12-28 4.59 4.64 4.55 4.63 259.5M
2023-12-27 4.53 4.60 4.49 4.56 312.5M
2023-12-22 4.53 4.55 4.49 4.51 240.1M
2023-12-21 4.44 4.52 4.44 4.51 178.2M
2023-12-20 4.52 4.53 4.46 4.48 170.0M
2023-12-19 4.49 4.53 4.47 4.49 144.7M
2023-12-18 4.51 4.53 4.48 4.51 105.2M
2023-12-15 4.53 4.58 4.51 4.54 383.7M
2023-12-14 4.51 4.55 4.44 4.48 316.3M
2023-12-13 4.50 4.50 4.45 4.48 260.9M
2023-12-12 4.43 4.52 4.41 4.50 309.6M
2023-12-11 4.39 4.43 4.33 4.43 362.7M
2023-12-08 4.49 4.49 4.40 4.44 274.2M
2023-12-07 4.44 4.48 4.39 4.45 221.3M
2023-12-06 4.41 4.46 4.37 4.44 218.7M
2023-12-05 4.50 4.50 4.40 4.42 363.1M
2023-12-04 4.52 4.54 4.47 4.47 271.2M
2023-12-01 4.50 4.53 4.45 4.46 238.0M
2023-11-30 4.52 4.53 4.47 4.52 311.8M
2023-11-29 4.58 4.58 4.45 4.48 300.8M
2023-11-28 4.58 4.58 4.53 4.55 176.1M
2023-11-27 4.59 4.59 4.51 4.56 172.2M
2023-11-24 4.59 4.60 4.56 4.56 150.3M
2023-11-23 4.57 4.66 4.55 4.64 198.9M
2023-11-22 4.57 4.62 4.56 4.59 78.9M
2023-11-21 4.66 4.68 4.56 4.58 226.6M
2023-11-20 4.59 4.63 4.56 4.62 259.2M
2023-11-17 4.56 4.57 4.53 4.53 150.6M
2023-11-16 4.65 4.65 4.56 4.59 195.0M
2023-11-15 4.58 4.65 4.55 4.63 409.2M
2023-11-14 4.49 4.52 4.46 4.49 127.1M
2023-11-13 4.44 4.47 4.40 4.47 85.5M
2023-11-10 4.43 4.45 4.41 4.41 160.4M
2023-11-09 4.45 4.48 4.42 4.46 139.0M
2023-11-08 4.45 4.48 4.43 4.44 231.5M
2023-11-07 4.53 4.55 4.46 4.46 221.5M
2023-11-06 4.57 4.58 4.53 4.56 305.4M
2023-11-03 4.49 4.56 4.49 4.55 188.4M
2023-11-02 4.54 4.57 4.48 4.49 163.0M
2023-11-01 4.45 4.49 4.41 4.47 139.8M
2023-10-31 4.47 4.48 4.41 4.44 207.8M
2023-10-30 4.56 4.56 4.40 4.48 316.6M
2023-10-27 4.57 4.59 4.51 4.56 322.7M
2023-10-26 4.50 4.56 4.49 4.53 199.6M
2023-10-25 4.60 4.61 4.47 4.48 277.5M
2023-10-24 4.49 4.53 4.46 4.47 303.6M
2023-10-20 4.52 4.60 4.51 4.55 255.9M
2023-10-19 4.63 4.63 4.55 4.55 308.7M
2023-10-18 4.66 4.72 4.64 4.65 218.3M
2023-10-17 4.66 4.72 4.63 4.68 253.5M
2023-10-16 4.64 4.70 4.63 4.63 382.9M
2023-10-13 4.65 4.70 4.63 4.64 380.4M
2023-10-12 4.58 4.71 4.54 4.69 986.6M
2023-10-11 4.46 4.47 4.44 4.44 230.1M
2023-10-10 4.43 4.47 4.41 4.41 183.1M
2023-10-09 4.33 4.40 4.22 4.37 109.9M
2023-10-06 4.32 4.42 4.30 4.36 169.3M
2023-10-05 4.28 4.30 4.24 4.27 149.2M
2023-10-04 4.21 4.27 4.19 4.26 158.2M
2023-10-03 4.37 4.38 4.23 4.24 292.0M
2023-09-29 4.36 4.45 4.35 4.42 233.6M
2023-09-28 4.42 4.43 4.35 4.36 213.5M
2023-09-27 4.38 4.43 4.37 4.41 146.3M
2023-09-26 4.40 4.43 4.36 4.37 260.1M
2023-09-25 4.45 4.47 4.40 4.40 200.5M
2023-09-22 4.38 4.47 4.38 4.46 198.7M
2023-09-21 4.43 4.50 4.40 4.41 279.0M
2023-09-20 4.42 4.48 4.41 4.44 296.3M
2023-09-19 4.37 4.45 4.35 4.43 307.9M
2023-09-18 4.37 4.40 4.31 4.36 247.5M
2023-09-15 4.42 4.45 4.38 4.41 410.0M
2023-09-14 4.37 4.42 4.34 4.38 297.0M
2023-09-13 4.32 4.36 4.31 4.33 288.1M
2023-09-12 4.29 4.34 4.29 4.30 197.1M
2023-09-11 4.25 4.33 4.25 4.31 241.1M
2023-09-07 4.33 4.33 4.27 4.29 240.7M
2023-09-06 4.26 4.34 4.24 4.33 324.0M
2023-09-05 4.30 4.34 4.27 4.28 231.2M
2023-09-04 4.23 4.36 4.22 4.34 504.7M
2023-08-31 4.19 4.22 4.17 4.20 337.7M
2023-08-30 4.20 4.22 4.17 4.19 350.3M
2023-08-29 4.18 4.23 4.15 4.20 311.0M
2023-08-28 4.20 4.24 4.13 4.14 276.8M
2023-08-25 4.10 4.15 4.10 4.10 238.3M
2023-08-24 4.12 4.14 4.07 4.11 336.2M
2023-08-23 4.06 4.12 4.06 4.09 298.7M
2023-08-22 4.01 4.10 4.01 4.06 381.3M
2023-08-21 4.07 4.07 4.01 4.02 466.3M
2023-08-18 4.08 4.16 4.07 4.08 441.5M
2023-08-17 4.08 4.11 4.05 4.10 469.4M
2023-08-16 4.15 4.17 4.11 4.12 382.3M
2023-08-15 4.18 4.21 4.18 4.19 263.5M
2023-08-14 4.24 4.24 4.18 4.20 338.6M
2023-08-11 4.29 4.31 4.25 4.27 243.7M
2023-08-10 4.27 4.32 4.27 4.30 190.5M
2023-08-09 4.26 4.31 4.26 4.31 211.1M
2023-08-08 4.29 4.31 4.26 4.27 380.8M
2023-08-07 4.33 4.35 4.30 4.31 248.7M
2023-08-04 4.34 4.41 4.31 4.33 418.3M
2023-08-03 4.36 4.41 4.31 4.33 443.4M
2023-08-02 4.46 4.47 4.35 4.35 454.5M
2023-08-01 4.54 4.57 4.45 4.49 306.7M
2023-07-31 4.52 4.56 4.48 4.53 427.0M
2023-07-28 4.38 4.49 4.38 4.48 322.1M
2023-07-27 4.42 4.47 4.39 4.42 333.5M
2023-07-26 4.40 4.45 4.36 4.39 219.7M
2023-07-25 4.32 4.46 4.32 4.43 402.9M
2023-07-24 4.32 4.34 4.25 4.27 293.9M
2023-07-21 4.32 4.35 4.30 4.34 229.6M
2023-07-20 4.33 4.38 4.30 4.31 281.0M
2023-07-19 4.25 4.33 4.24 4.29 341.4M
2023-07-18 4.39 4.39 4.28 4.29 576.0M
2023-07-14 4.40 4.42 4.38 4.39 502.6M
2023-07-13 4.41 4.44 4.38 4.39 497.3M
2023-07-12 4.40 4.42 4.37 4.39 263.5M
2023-07-11 4.41 4.43 4.34 4.36 387.8M
2023-07-10 4.43 4.47 4.35 4.38 330.1M
2023-07-07 4.43 4.44 4.36 4.37 493.9M
2023-07-06 4.57 4.60 4.42 4.43 745.5M
2023-07-05 5.07 5.08 5.00 5.00 613.7M
2023-07-04 5.11 5.15 5.08 5.09 387.2M
2023-07-03 5.08 5.15 5.07 5.12 352.6M
2023-06-30 5.04 5.10 5.04 5.07 224.5M
2023-06-29 5.07 5.09 5.03 5.05 187.5M
2023-06-28 5.06 5.12 5.06 5.07 204.3M
2023-06-27 5.00 5.09 5.00 5.06 223.1M
2023-06-26 5.01 5.04 4.99 5.00 210.5M
2023-06-23 5.02 5.04 4.99 5.00 277.9M
2023-06-21 5.04 5.07 5.03 5.03 168.7M
2023-06-20 5.05 5.07 5.04 5.06 170.2M
2023-06-19 5.06 5.08 5.05 5.06 197.1M
2023-06-16 5.01 5.08 5.01 5.07 470.5M
2023-06-15 5.05 5.06 4.99 5.03 347.9M
2023-06-14 5.08 5.08 5.00 5.01 441.8M
2023-06-13 5.15 5.15 5.08 5.08 294.2M
2023-06-12 5.15 5.16 5.11 5.16 173.8M
2023-06-09 5.14 5.17 5.13 5.14 224.0M
2023-06-08 5.10 5.15 5.09 5.14 301.0M
2023-06-07 5.13 5.15 5.08 5.12 250.8M
2023-06-06 5.10 5.15 5.06 5.08 276.7M
2023-06-05 5.04 5.11 5.03 5.10 247.0M
2023-06-02 5.00 5.07 5.00 5.02 479.4M
2023-06-01 5.00 5.05 4.96 4.97 372.1M
2023-05-31 5.06 5.08 5.00 5.01 530.5M
2023-05-30 5.10 5.13 5.04 5.08 334.6M
2023-05-29 5.09 5.16 5.09 5.12 259.0M
2023-05-25 5.11 5.14 5.06 5.09 413.6M
2023-05-24 5.25 5.27 5.15 5.16 419.9M
2023-05-23 5.38 5.42 5.26 5.30 284.2M
2023-05-22 5.36 5.41 5.33 5.36 214.4M
2023-05-19 5.37 5.39 5.29 5.33 261.5M
2023-05-18 5.32 5.43 5.29 5.39 264.1M
2023-05-17 5.33 5.39 5.26 5.29 291.0M
2023-05-16 5.42 5.45 5.32 5.36 292.8M
2023-05-15 5.32 5.39 5.23 5.39 376.0M
2023-05-12 5.41 5.43 5.28 5.31 290.2M
2023-05-11 5.48 5.51 5.38 5.44 278.8M
2023-05-10 5.61 5.61 5.41 5.45 610.1M
2023-05-09 5.65 5.70 5.51 5.57 719.4M
2023-05-08 5.42 5.63 5.40 5.63 1,022.4M
2023-05-05 5.38 5.47 5.35 5.43 817.7M
2023-05-04 5.16 5.36 5.15 5.36 500.2M
2023-05-03 5.15 5.16 5.10 5.15 182.2M
2023-05-02 5.27 5.31 5.18 5.20 171.2M
2023-04-28 5.26 5.34 5.23 5.25 351.4M
2023-04-27 5.21 5.28 5.19 5.25 327.4M
2023-04-26 5.25 5.26 5.17 5.23 247.5M
2023-04-25 5.23 5.27 5.21 5.24 193.1M
2023-04-24 5.28 5.31 5.19 5.23 276.0M
2023-04-21 5.33 5.37 5.25 5.29 399.9M
2023-04-20 5.33 5.34 5.27 5.32 258.8M
2023-04-19 5.36 5.36 5.28 5.31 229.8M
2023-04-18 5.35 5.38 5.32 5.37 323.7M
2023-04-17 5.26 5.38 5.23 5.38 538.3M
2023-04-14 5.25 5.27 5.21 5.26 258.1M
2023-04-13 5.20 5.24 5.19 5.24 250.3M
2023-04-12 5.20 5.25 5.19 5.25 263.3M
2023-04-11 5.20 5.21 5.16 5.19 309.2M
2023-04-06 5.13 5.16 5.10 5.15 296.4M
2023-04-04 5.09 5.13 5.06 5.10 283.2M
2023-04-03 5.07 5.12 5.05 5.09 211.8M
2023-03-31 5.11 5.13 5.06 5.09 306.0M
2023-03-30 5.10 5.11 5.02 5.07 302.5M
2023-03-29 5.07 5.12 5.04 5.10 242.4M
2023-03-28 5.01 5.07 4.97 5.05 144.0M
2023-03-27 5.06 5.07 4.97 4.99 228.9M
2023-03-24 5.09 5.11 5.06 5.06 188.0M
2023-03-23 5.07 5.13 5.05 5.13 239.9M
2023-03-22 5.01 5.12 5.01 5.09 241.2M
2023-03-21 5.03 5.10 4.98 5.00 210.1M
2023-03-20 5.07 5.14 5.02 5.05 340.8M
2023-03-17 5.12 5.12 5.05 5.12 495.4M
2023-03-16 5.04 5.08 5.01 5.07 448.4M
2023-03-15 4.94 5.05 4.94 5.05 326.1M
2023-03-14 4.98 5.02 4.90 4.92 329.1M
2023-03-13 4.87 4.99 4.86 4.99 294.7M
2023-03-10 4.92 4.95 4.86 4.89 289.2M
2023-03-09 5.00 5.04 4.93 4.95 246.9M
2023-03-08 5.05 5.06 4.97 5.01 425.3M
2023-03-07 5.03 5.20 5.02 5.10 567.2M
2023-03-06 4.95 5.06 4.95 5.03 287.2M
2023-03-03 5.02 5.03 4.98 5.00 291.0M
2023-03-02 4.90 5.02 4.90 4.98 270.4M
2023-03-01 4.80 4.97 4.80 4.94 319.8M
2023-02-28 4.87 4.92 4.80 4.80 298.0M
2023-02-27 4.86 4.89 4.82 4.85 166.9M
2023-02-24 4.92 4.95 4.88 4.88 223.0M
2023-02-23 4.93 4.97 4.92 4.93 187.0M
2023-02-22 5.02 5.03 4.92 4.93 194.6M
2023-02-21 4.97 5.02 4.96 4.99 300.9M
2023-02-20 4.98 5.02 4.92 4.98 212.7M
2023-02-17 4.93 4.97 4.92 4.94 180.3M
2023-02-16 4.94 4.97 4.92 4.93 289.3M
2023-02-15 4.98 4.98 4.90 4.94 211.7M
2023-02-14 4.98 5.01 4.96 4.97 134.7M
2023-02-13 4.97 4.99 4.93 4.95 161.3M
2023-02-10 4.99 5.02 4.97 4.98 126.3M
2023-02-09 4.98 5.02 4.97 4.99 171.1M
2023-02-08 4.97 5.03 4.96 5.00 153.4M
2023-02-07 4.98 5.02 4.96 4.96 181.7M
2023-02-06 4.96 4.99 4.94 4.96 168.8M
2023-02-03 5.05 5.05 4.98 5.01 263.1M
2023-02-02 5.10 5.11 5.03 5.04 383.9M
2023-02-01 5.06 5.11 5.03 5.07 339.6M
2023-01-31 5.16 5.17 5.07 5.08 540.9M
2023-01-30 5.23 5.25 5.11 5.14 625.3M
2023-01-27 5.22 5.27 5.19 5.27 198.6M
2023-01-26 5.18 5.22 5.13 5.22 309.0M
2023-01-20 5.14 5.14 5.07 5.13 198.5M
2023-01-19 5.02 5.09 5.02 5.08 177.9M
2023-01-18 5.07 5.10 5.05 5.09 309.0M
2023-01-17 5.08 5.11 5.05 5.05 361.3M
2023-01-16 5.04 5.12 5.04 5.09 281.6M
2023-01-13 5.00 5.10 4.99 5.06 319.3M
2023-01-12 5.00 5.02 4.98 5.01 329.0M
2023-01-11 4.97 5.02 4.96 4.99 309.8M
2023-01-10 5.00 5.01 4.97 4.99 287.7M
2023-01-09 5.04 5.06 5.00 5.00 254.6M
2023-01-06 5.05 5.05 4.99 4.99 245.0M
2023-01-05 5.04 5.05 4.98 4.99 325.7M
2023-01-04 4.97 5.00 4.92 5.00 322.2M
2023-01-03 4.81 4.95 4.76 4.93 308.4M