建设银行( 601939.SH 上证) 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-21 | 6.83 | 6.88 | 6.68 | 6.74 | -0.59% | -0.31% | 1.52% | 163,653,500 | 1,106,503,000 | 82% | 6.76 | -1.00% | 6.84 | 0.13% | 6.79 | 0.33% | 6.64 | 0.62% | 0.62% |  |
2021-01-20 | 6.93 | 6.99 | 6.74 | 6.78 | -2.45% | -0.72% | 2.76% | 184,621,300 | 1,260,740,000 | 93% | 6.83 | -0.90% | 6.83 | 0.60% | 6.77 | 0.67% | 6.60 | 0.70% | 0.57% |  |
2021-01-19 | 6.75 | 7.03 | 6.70 | 6.95 | 2.81% | 0.86% | 6.07% | 260,777,200 | 1,797,084,000 | 138% | 6.89 | 2.35% | 6.79 | 1.33% | 6.72 | 1.53% | 6.55 | 1.25% | 0.49% |  |
2021-01-18 | 6.75 | 6.80 | 6.66 | 6.76 | 1.05% | 0.40% | 4.47% | 178,620,300 | 1,202,705,000 | 97% | 6.73 | 0.09% | 6.70 | 0.77% | 6.62 | 0.96% | 6.47 | 0.76% | 0.33% |  |
2021-01-15 | 6.62 | 6.83 | 6.62 | 6.69 | 2.14% | -0.55% | 4.17% | 291,459,000 | 1,960,672,000 | 158% | 6.73 | 1.91% | 6.65 | 1.98% | 6.56 | 1.45% | 6.42 | 1.02% | 0.23% |  |
2021-01-14 | 6.59 | 6.69 | 6.54 | 6.55 | -0.46% | -0.77% | 3.04% | 150,028,100 | 990,296,000 | 85% | 6.60 | 0.95% | 6.52 | 0.77% | 6.47 | 0.83% | 6.36 | 0.46% | 0.10% |  |
2021-01-13 | 6.48 | 6.60 | 6.47 | 6.58 | 1.39% | 0.63% | 3.98% | 153,775,600 | 1,005,469,000 | 88% | 6.54 | 1.63% | 6.47 | 0.83% | 6.41 | 0.74% | 6.33 | 0.38% | 0.02% |  |
2021-01-12 | 6.45 | 6.50 | 6.38 | 6.49 | 0.62% | 0.87% | 2.95% | 182,731,900 | 1,175,622,000 | 105% | 6.43 | -0.25% | 6.42 | 0.64% | 6.37 | 0.74% | 6.30 | 0.29% | -0.04% |  |
2021-01-11 | 6.36 | 6.50 | 6.35 | 6.45 | 1.74% | 0.00% | 2.61% | 268,447,400 | 1,731,518,000 | 161% | 6.45 | 1.64% | 6.37 | 1.29% | 6.32 | 0.96% | 6.29 | 0.50% | -0.11% |  |
2021-01-08 | 6.32 | 6.40 | 6.30 | 6.34 | 0.48% | -0.09% | 1.36% | 183,619,300 | 1,165,238,000 | 124% | 6.35 | 0.89% | 6.29 | 0.93% | 6.26 | 0.26% | 6.26 | 0.18% | -0.19% |  |
2021-01-07 | 6.28 | 6.38 | 6.24 | 6.31 | 0.80% | 0.32% | 1.06% | 179,860,800 | 1,131,329,000 | 129% | 6.29 | 1.03% | 6.24 | 0.32% | 6.24 | 0.19% | 6.24 | 0.16% | -0.25% |  |
2021-01-06 | 6.19 | 6.26 | 6.18 | 6.26 | 0.97% | 0.55% | 0.42% | 134,654,400 | 838,377,000 | 98% | 6.23 | 0.61% | 6.22 | -0.24% | 6.23 | -0.06% | 6.23 | -0.11% | -0.34% |  |
2021-01-05 | 6.22 | 6.24 | 6.16 | 6.20 | -0.80% | 0.19% | -0.66% | 181,662,900 | 1,124,212,000 | 124% | 6.19 | -0.69% | 6.23 | -0.24% | 6.23 | -0.18% | 6.24 | -0.32% | -0.44% |  |
2021-01-04 | 6.24 | 6.27 | 6.20 | 6.25 | -0.48% | 0.30% | -0.18% | 195,559,700 | 1,218,510,000 | 136% | 6.23 | -0.62% | 6.25 | -0.14% | 6.25 | -0.11% | 6.26 | -0.27% | -0.49% |  |
2020-12-31 | 6.23 | 6.32 | 6.21 | 6.28 | 0.96% | 0.16% | 0.03% | 182,475,700 | 1,144,143,000 | 135% | 6.27 | 0.59% | 6.25 | 0.21% | 6.25 | 0.06% | 6.28 | -0.22% | -0.56% |  |
2020-12-30 | 6.26 | 6.27 | 6.20 | 6.22 | -0.48% | -0.21% | -1.14% | 133,344,100 | 831,086,000 | 100% | 6.23 | -0.30% | 6.24 | -0.14% | 6.25 | 0.11% | 6.29 | -0.33% | -0.65% |  |
2020-12-29 | 6.26 | 6.28 | 6.22 | 6.25 | 0.16% | -0.03% | -1.00% | 118,443,100 | 740,560,000 | 87% | 6.25 | 0.21% | 6.25 | -0.05% | 6.24 | -0.14% | 6.31 | -0.27% | -0.77% |  |
2020-12-28 | 6.27 | 6.30 | 6.21 | 6.24 | -0.48% | 0.02% | -1.42% | 126,705,900 | 790,460,000 | 90% | 6.24 | -0.46% | 6.25 | 0.24% | 6.25 | -0.46% | 6.33 | -0.39% | -0.90% |  |
2020-12-25 | 6.27 | 6.30 | 6.25 | 6.27 | 0.00% | 0.03% | -1.34% | 61,414,400 | 384,955,000 | 43% | 6.27 | 0.06% | 6.24 | -0.19% | 6.28 | -0.33% | 6.36 | -0.31% | -1.06% |  |
2020-12-24 | 6.25 | 6.30 | 6.24 | 6.27 | 0.48% | 0.10% | -1.65% | 82,402,700 | 516,184,000 | 55% | 6.26 | 0.85% | 6.25 | -0.53% | 6.30 | -0.35% | 6.38 | -0.45% | -1.05% |  |
2020-12-23 | 6.22 | 6.26 | 6.18 | 6.24 | 0.16% | 0.47% | -2.56% | 147,259,500 | 914,670,000 | 91% | 6.21 | -0.96% | 6.28 | -0.79% | 6.32 | -0.63% | 6.40 | -0.73% | -1.04% |  |
2020-12-22 | 6.34 | 6.35 | 6.21 | 6.23 | -2.04% | -0.65% | -3.43% | 222,533,400 | 1,395,412,000 | 141% | 6.27 | -1.55% | 6.33 | -0.86% | 6.36 | -0.59% | 6.45 | -1.06% | -0.96% |  |
2020-12-21 | 6.40 | 6.44 | 6.33 | 6.36 | -0.78% | -0.16% | -2.45% | 150,622,100 | 959,440,000 | 98% | 6.37 | -0.52% | 6.39 | -0.28% | 6.40 | -0.39% | 6.52 | -0.84% | -0.87% |  |
2020-12-18 | 6.41 | 6.44 | 6.37 | 6.41 | -0.62% | 0.11% | -2.51% | 119,173,300 | 763,088,000 | 80% | 6.40 | 0.13% | 6.41 | -0.05% | 6.43 | -0.33% | 6.58 | -0.98% | -0.75% |  |
2020-12-17 | 6.43 | 6.46 | 6.32 | 6.45 | 0.31% | 0.86% | -2.86% | 147,317,500 | 942,129,000 | 97% | 6.40 | -0.36% | 6.41 | -0.50% | 6.45 | -0.65% | 6.64 | -1.10% | -0.62% |  |
2020-12-16 | 6.43 | 6.48 | 6.37 | 6.43 | 0.00% | 0.19% | -4.23% | 161,375,300 | 1,035,674,000 | 108% | 6.42 | 0.09% | 6.44 | -0.51% | 6.49 | -0.93% | 6.71 | -1.53% | -0.45% |  |
2020-12-15 | 6.51 | 6.52 | 6.36 | 6.43 | -1.53% | 0.28% | -5.69% | 167,889,100 | 1,076,441,000 | 110% | 6.41 | -1.57% | 6.47 | -1.04% | 6.55 | -1.40% | 6.82 | -1.62% | -0.22% |  |
2020-12-14 | 6.52 | 6.58 | 6.47 | 6.53 | 0.62% | 0.25% | -5.77% | 119,467,300 | 778,229,000 | 74% | 6.51 | 0.06% | 6.54 | -1.04% | 6.64 | -1.18% | 6.93 | -1.95% | 0.03% |  |
2020-12-11 | 6.58 | 6.60 | 6.46 | 6.49 | -1.37% | -0.31% | -8.18% | 152,931,900 | 995,565,000 | 72% | 6.51 | -1.23% | 6.61 | -1.59% | 6.72 | -1.81% | 7.07 | -0.27% | 0.55% |  |
2020-12-10 | 6.66 | 6.71 | 6.52 | 6.58 | 0.00% | -0.17% | -7.15% | 169,056,500 | 1,114,207,000 | 75% | 6.59 | -2.62% | 6.72 | -1.98% | 6.85 | -2.00% | 7.09 | -0.28% | 0.72% |  | |
|