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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-19 | 6.69 | 6.74 | 6.68 | 6.71 | 0.15% | 0.09% | 0.75% | 90,909,200 | 609,474,000 | 100% | 6.70 | -0.06% | 6.70 | 0.28% | 6.68 | 0.12% | 6.66 | -0.02% | -0.26% |  |
| 2020-02-18 | 6.73 | 6.74 | 6.68 | 6.70 | -0.59% | -0.12% | 0.59% | 84,400,300 | 566,198,000 | 92% | 6.71 | 0.24% | 6.68 | 0.39% | 6.67 | 0.12% | 6.66 | 0.26% | -0.30% | |
| 2020-02-17 | 6.64 | 6.74 | 6.62 | 6.74 | 1.35% | 0.72% | 1.44% | 90,992,900 | 608,934,000 | 91% | 6.69 | 0.83% | 6.66 | 0.17% | 6.66 | 0.27% | 6.64 | 0.48% | -0.44% | |
| 2020-02-14 | 6.60 | 6.67 | 6.58 | 6.65 | 0.45% | 0.20% | 0.57% | 68,855,000 | 456,978,000 | 62% | 6.64 | 0.02% | 6.65 | -0.17% | 6.64 | 0.15% | 6.61 | -0.54% | -0.68% |  |
| 2020-02-13 | 6.69 | 6.69 | 6.60 | 6.62 | -1.05% | -0.24% | -0.42% | 91,953,700 | 610,199,000 | 79% | 6.64 | -0.50% | 6.66 | 0.14% | 6.63 | -0.18% | 6.65 | -0.43% | -0.66% | |
| 2020-02-12 | 6.68 | 6.69 | 6.64 | 6.69 | 0.00% | 0.31% | 0.19% | 63,123,400 | 420,958,000 | 54% | 6.67 | 0.05% | 6.65 | 0.35% | 6.65 | -0.15% | 6.68 | -0.43% | -0.65% | |
| 2020-02-11 | 6.63 | 6.69 | 6.60 | 6.69 | 1.06% | 0.36% | -0.24% | 94,884,300 | 632,528,000 | 79% | 6.67 | 0.99% | 6.62 | -0.15% | 6.66 | 0.33% | 6.71 | -0.40% | -0.64% | |
| 2020-02-10 | 6.60 | 6.63 | 6.56 | 6.62 | -0.15% | 0.29% | -1.68% | 69,871,800 | 461,240,000 | 59% | 6.60 | -0.03% | 6.63 | -0.44% | 6.63 | 0.58% | 6.73 | -0.39% | -0.63% | |
| 2020-02-07 | 6.65 | 6.65 | 6.57 | 6.63 | -0.90% | 0.41% | -1.91% | 108,238,500 | 714,671,000 | 92% | 6.60 | -1.06% | 6.66 | 0.26% | 6.60 | -0.93% | 6.76 | -0.65% | -0.62% | |
| 2020-02-06 | 6.74 | 6.74 | 6.63 | 6.69 | -0.30% | 0.24% | -1.66% | 143,935,300 | 960,639,000 | 124% | 6.67 | -0.55% | 6.65 | 1.17% | 6.66 | -0.64% | 6.80 | -0.47% | -0.60% | |
| 2020-02-05 | 6.68 | 6.77 | 6.61 | 6.71 | 0.45% | -0.01% | -1.83% | 103,625,300 | 695,438,000 | 98% | 6.71 | 1.98% | 6.57 | -1.07% | 6.70 | -0.67% | 6.84 | -0.47% | -0.56% | |
| 2020-02-04 | 6.43 | 6.74 | 6.41 | 6.68 | 3.73% | 1.50% | -2.72% | 165,419,500 | 1,088,629,000 | 161% | 6.58 | 1.53% | 6.64 | -1.56% | 6.75 | -1.36% | 6.87 | -1.10% | -0.51% | |
| 2020-02-03 | 6.42 | 6.66 | 6.33 | 6.44 | -7.60% | -0.65% | -7.24% | 193,661,500 | 1,255,254,000 | 202% | 6.48 | -6.91% | 6.75 | -3.70% | 6.84 | -2.75% | 6.94 | -1.89% | -0.41% | |
| 2020-01-23 | 7.02 | 7.03 | 6.92 | 6.97 | -1.13% | 0.10% | -1.51% | 125,599,000 | 874,550,000 | 164% | 6.96 | -0.78% | 7.00 | -0.65% | 7.03 | -0.54% | 7.08 | -0.41% | -0.23% | |
| 2020-01-22 | 7.02 | 7.06 | 6.99 | 7.05 | 0.14% | 0.46% | -0.79% | 87,063,300 | 611,038,000 | 121% | 7.02 | -0.41% | 7.05 | -0.34% | 7.07 | -0.30% | 7.11 | -0.28% | -0.19% | |
| 2020-01-21 | 7.09 | 7.09 | 7.03 | 7.04 | -0.85% | -0.10% | -1.21% | 89,464,900 | 630,442,000 | 122% | 7.05 | -0.62% | 7.07 | -0.34% | 7.09 | -0.38% | 7.13 | -0.36% | -0.17% | |
| 2020-01-20 | 7.09 | 7.11 | 7.07 | 7.10 | 0.28% | 0.13% | -0.73% | 73,973,200 | 524,551,000 | 98% | 7.09 | -0.07% | 7.10 | -0.17% | 7.12 | -0.18% | 7.15 | -0.28% | -0.14% | |
| 2020-01-17 | 7.09 | 7.13 | 7.07 | 7.08 | -0.14% | -0.23% | -1.28% | 55,320,600 | 392,562,000 | 72% | 7.10 | -0.11% | 7.11 | -0.32% | 7.13 | -0.13% | 7.17 | -0.26% | -0.10% | |
| 2020-01-16 | 7.15 | 7.15 | 7.08 | 7.09 | -0.70% | -0.20% | -1.40% | 94,107,600 | 668,515,000 | 121% | 7.10 | -0.53% | 7.13 | -0.29% | 7.14 | -0.22% | 7.19 | -0.43% | -0.07% | |
| 2020-01-15 | 7.17 | 7.17 | 7.13 | 7.14 | -0.28% | -0.03% | -1.14% | 43,999,300 | 314,245,000 | 55% | 7.14 | -0.47% | 7.15 | -0.03% | 7.16 | -0.08% | 7.22 | -0.07% | 0.00% | |
| 2020-01-14 | 7.18 | 7.20 | 7.16 | 7.16 | -0.14% | -0.22% | -0.93% | 54,632,400 | 392,033,000 | 67% | 7.18 | 0.42% | 7.16 | 0.06% | 7.16 | -0.25% | 7.23 | -0.01% | 0.02% | |
| 2020-01-13 | 7.16 | 7.17 | 7.12 | 7.17 | 0.14% | 0.34% | -0.80% | 73,576,500 | 525,774,000 | 83% | 7.15 | -0.04% | 7.15 | -0.14% | 7.18 | -0.35% | 7.23 | -0.11% | 0.03% | |
| 2020-01-10 | 7.17 | 7.18 | 7.14 | 7.16 | 0.00% | 0.15% | -1.05% | 53,099,300 | 379,599,000 | 60% | 7.15 | -0.14% | 7.16 | -0.43% | 7.20 | -0.33% | 7.24 | -0.04% | 0.06% | |
| 2020-01-09 | 7.19 | 7.20 | 7.13 | 7.16 | 0.28% | 0.01% | -1.09% | 84,850,400 | 607,456,000 | 96% | 7.16 | -0.18% | 7.19 | -0.48% | 7.23 | -0.52% | 7.24 | -0.07% | 0.07% | |
| 2020-01-08 | 7.21 | 7.21 | 7.14 | 7.14 | -1.24% | -0.45% | -1.44% | 97,110,200 | 696,442,000 | 116% | 7.17 | -0.93% | 7.23 | -0.59% | 7.27 | -0.21% | 7.24 | -0.08% | 0.08% | |
| 2020-01-07 | 7.26 | 7.29 | 7.22 | 7.23 | -0.14% | -0.12% | -0.28% | 110,643,600 | 800,937,000 | 144% | 7.24 | -0.55% | 7.27 | -0.55% | 7.28 | 0.12% | 7.25 | 0.00% | 0.10% | |
| 2020-01-06 | 7.29 | 7.32 | 7.22 | 7.24 | -0.96% | -0.54% | -0.14% | 82,871,300 | 603,219,000 | 115% | 7.28 | -0.44% | 7.31 | 0.14% | 7.27 | 0.07% | 7.25 | 0.04% | 0.11% | |
| 2020-01-03 | 7.31 | 7.35 | 7.29 | 7.31 | 0.00% | -0.01% | 0.87% | 70,583,100 | 516,046,000 | 103% | 7.31 | -0.30% | 7.30 | 0.55% | 7.27 | 0.22% | 7.25 | 0.08% | 0.12% | |
| 2020-01-02 | 7.29 | 7.39 | 7.28 | 7.31 | 1.11% | -0.31% | 0.95% | 119,303,900 | 874,839,000 | 181% | 7.33 | 1.55% | 7.26 | 0.53% | 7.25 | 0.51% | 7.24 | 0.22% | 0.12% | |
| 2019-12-31 | 7.21 | 7.25 | 7.20 | 7.23 | 0.00% | 0.12% | 0.07% | 57,476,000 | 415,014,000 | 89% | 7.22 | 0.17% | 7.22 | 0.06% | 7.21 | 0.07% | 7.23 | 0.15% | 0.12% | | |
|
