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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-30 | 6.14 | 6.20 | 6.12 | 6.15 | 0.16% | -0.28% | -0.36% | 58,398,900 | 360,172,000 | 100% | 6.17 | 0.15% | 6.16 | 0.13% | 6.15 | -0.02% | 6.17 | 0.05% | 0.04% |  |
| 2020-09-29 | 6.19 | 6.20 | 6.14 | 6.14 | -0.81% | -0.29% | -0.47% | 43,619,300 | 268,617,000 | 76% | 6.16 | 0.10% | 6.15 | 0.10% | 6.15 | -0.13% | 6.17 | 0.02% | 0.03% | |
| 2020-09-28 | 6.14 | 6.21 | 6.11 | 6.19 | 0.81% | 0.62% | 0.36% | 73,087,000 | 449,666,000 | 129% | 6.15 | 0.15% | 6.15 | -0.10% | 6.16 | -0.26% | 6.17 | 0.03% | 0.02% | |
| 2020-09-25 | 6.12 | 6.17 | 6.12 | 6.14 | 0.16% | -0.05% | -0.42% | 47,155,300 | 289,687,000 | 86% | 6.14 | 0.13% | 6.15 | -0.34% | 6.18 | -0.19% | 6.17 | 0.00% | -0.01% | |
| 2020-09-24 | 6.17 | 6.17 | 6.11 | 6.13 | -0.65% | -0.08% | -0.58% | 49,090,000 | 301,173,000 | 88% | 6.14 | -0.74% | 6.17 | -0.47% | 6.19 | -0.02% | 6.17 | -0.05% | -0.01% |  |
| 2020-09-23 | 6.19 | 6.20 | 6.17 | 6.17 | -0.32% | -0.18% | 0.02% | 39,903,700 | 246,651,000 | 70% | 6.18 | -0.29% | 6.20 | -0.03% | 6.19 | 0.11% | 6.17 | -0.05% | -0.01% | |
| 2020-09-22 | 6.18 | 6.24 | 6.17 | 6.19 | -0.32% | -0.15% | 0.29% | 53,503,800 | 331,649,000 | 90% | 6.20 | -0.27% | 6.20 | 0.23% | 6.18 | 0.16% | 6.17 | 0.00% | 0.01% | |
| 2020-09-21 | 6.24 | 6.26 | 6.18 | 6.21 | -0.48% | -0.10% | 0.62% | 56,074,300 | 348,581,000 | 88% | 6.22 | 0.27% | 6.19 | 0.32% | 6.17 | 0.26% | 6.17 | 0.13% | 0.00% | |
| 2020-09-18 | 6.14 | 6.25 | 6.12 | 6.24 | 1.46% | 0.66% | 1.23% | 108,166,200 | 670,487,000 | 171% | 6.20 | 0.94% | 6.17 | 0.55% | 6.16 | 0.31% | 6.16 | 0.20% | -0.02% | |
| 2020-09-17 | 6.13 | 6.16 | 6.11 | 6.15 | 0.33% | 0.15% | -0.03% | 52,418,500 | 321,882,000 | 89% | 6.14 | 0.08% | 6.14 | 0.07% | 6.14 | -0.08% | 6.15 | 0.03% | -0.06% | |
| 2020-09-16 | 6.12 | 6.17 | 6.11 | 6.13 | 0.16% | -0.10% | -0.33% | 49,398,800 | 303,104,000 | 80% | 6.14 | 0.16% | 6.13 | -0.10% | 6.14 | -0.28% | 6.15 | -0.05% | -0.08% | |
| 2020-09-15 | 6.13 | 6.15 | 6.11 | 6.12 | -0.16% | -0.10% | -0.54% | 34,416,400 | 210,822,000 | 53% | 6.13 | -0.05% | 6.14 | -0.20% | 6.16 | -0.18% | 6.15 | -0.07% | -0.10% | |
| 2020-09-14 | 6.15 | 6.16 | 6.11 | 6.13 | -0.33% | 0.02% | -0.44% | 52,997,900 | 324,808,000 | 78% | 6.13 | -0.39% | 6.15 | -0.42% | 6.17 | 0.02% | 6.16 | -0.24% | -0.12% | |
| 2020-09-11 | 6.15 | 6.20 | 6.11 | 6.15 | 0.16% | -0.05% | -0.36% | 56,662,400 | 348,634,000 | 76% | 6.15 | -0.15% | 6.18 | -0.16% | 6.17 | 0.13% | 6.17 | -0.03% | -0.15% |  |
| 2020-09-10 | 6.20 | 6.22 | 6.12 | 6.14 | -0.65% | -0.36% | -0.55% | 66,209,800 | 407,983,000 | 88% | 6.16 | -0.76% | 6.19 | 0.13% | 6.16 | 0.10% | 6.17 | 0.03% | -0.15% | |
| 2020-09-09 | 6.19 | 6.25 | 6.16 | 6.18 | -0.64% | -0.47% | 0.13% | 65,387,200 | 405,968,000 | 88% | 6.21 | 0.39% | 6.18 | 0.49% | 6.16 | 0.13% | 6.17 | 0.05% | -0.16% | |
| 2020-09-08 | 6.14 | 6.23 | 6.12 | 6.22 | 1.80% | 0.57% | 0.83% | 93,553,800 | 578,603,000 | 127% | 6.19 | 0.91% | 6.15 | 0.38% | 6.15 | 0.07% | 6.17 | -0.02% | -0.17% | |
| 2020-09-07 | 6.11 | 6.15 | 6.09 | 6.11 | 0.00% | -0.31% | -0.97% | 56,111,400 | 343,913,000 | 81% | 6.13 | 0.39% | 6.12 | -0.20% | 6.14 | -0.45% | 6.17 | -0.13% | -0.16% | |
| 2020-09-04 | 6.10 | 6.14 | 6.09 | 6.11 | -0.33% | 0.08% | -1.10% | 58,605,700 | 357,786,000 | 85% | 6.11 | -0.47% | 6.14 | -0.36% | 6.17 | -0.18% | 6.18 | -0.15% | -0.14% | |
| 2020-09-03 | 6.16 | 6.18 | 6.10 | 6.13 | -0.65% | -0.07% | -0.92% | 79,726,700 | 489,022,000 | 119% | 6.13 | -0.49% | 6.16 | -0.66% | 6.18 | -0.07% | 6.19 | -0.19% | -0.12% | |
| 2020-09-02 | 6.18 | 6.19 | 6.14 | 6.17 | -0.48% | 0.10% | -0.47% | 74,584,900 | 459,735,000 | 111% | 6.16 | -0.28% | 6.20 | -0.10% | 6.19 | -0.05% | 6.20 | -0.21% | -0.10% | |
| 2020-09-01 | 6.18 | 6.21 | 6.16 | 6.20 | 0.00% | 0.31% | -0.19% | 66,114,700 | 408,685,000 | 100% | 6.18 | -0.79% | 6.21 | 0.15% | 6.19 | -0.08% | 6.21 | -0.32% | -0.06% | |
| 2020-08-31 | 6.22 | 6.26 | 6.18 | 6.20 | -0.16% | -0.48% | -0.51% | 123,651,100 | 770,332,000 | 179% | 6.23 | 0.83% | 6.20 | 0.50% | 6.20 | 0.16% | 6.23 | -0.53% | -0.01% | |
| 2020-08-28 | 6.15 | 6.21 | 6.13 | 6.21 | 0.98% | 0.50% | -0.88% | 62,830,500 | 388,223,000 | 79% | 6.18 | 0.59% | 6.17 | -0.15% | 6.19 | -0.11% | 6.27 | -0.03% | 0.12% | |
| 2020-08-27 | 6.17 | 6.18 | 6.13 | 6.15 | -0.16% | 0.11% | -1.87% | 59,913,900 | 368,045,000 | 74% | 6.14 | -0.50% | 6.17 | -0.48% | 6.19 | -0.37% | 6.27 | -0.11% | 0.13% | |
| 2020-08-26 | 6.21 | 6.22 | 6.15 | 6.16 | -0.81% | -0.23% | -1.82% | 57,903,000 | 357,502,000 | 73% | 6.17 | -0.71% | 6.20 | -0.27% | 6.22 | -0.42% | 6.27 | 0.02% | 0.15% | |
| 2020-08-25 | 6.23 | 6.25 | 6.20 | 6.21 | -0.16% | -0.13% | -1.00% | 42,609,400 | 264,934,000 | 53% | 6.22 | -0.16% | 6.22 | -0.10% | 6.24 | -0.45% | 6.27 | 0.02% | 0.17% | |
| 2020-08-24 | 6.23 | 6.26 | 6.21 | 6.22 | 0.00% | -0.13% | -0.83% | 48,965,700 | 304,969,000 | 57% | 6.23 | 0.18% | 6.23 | -0.37% | 6.27 | -0.62% | 6.27 | 0.08% | 0.19% | |
| 2020-08-21 | 6.23 | 6.24 | 6.20 | 6.22 | 0.32% | 0.05% | -0.75% | 44,670,000 | 277,725,000 | 50% | 6.22 | -0.24% | 6.25 | -0.57% | 6.31 | 0.08% | 6.27 | 0.06% | 0.21% | |
| 2020-08-20 | 6.28 | 6.28 | 6.19 | 6.20 | 0.00% | -0.51% | -1.01% | 84,019,800 | 523,577,000 | 93% | 6.23 | -1.00% | 6.29 | -0.77% | 6.30 | -0.06% | 6.26 | 0.06% | 0.20% | | |
|
