南方航空( 600029.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-25 | 5.82 | 5.84 | 5.71 | 5.77 | -0.52% | -0.31% | -8.31% | 47,042,100 | 272,264,000 | 51% | 5.79 | -1.09% | 5.89 | -2.08% | 6.06 | -1.83% | 6.29 | -0.30% | 0.27% | |
| 2020-09-24 | 5.95 | 5.98 | 5.78 | 5.80 | -3.81% | -0.89% | -8.11% | 83,386,600 | 487,956,000 | 91% | 5.85 | -2.48% | 6.01 | -2.77% | 6.17 | -1.91% | 6.31 | -0.63% | 0.34% | |
| 2020-09-23 | 6.06 | 6.10 | 5.95 | 6.03 | -0.33% | 0.48% | -5.07% | 64,186,100 | 385,160,000 | 69% | 6.00 | -2.14% | 6.18 | -2.18% | 6.29 | -2.18% | 6.35 | -0.52% | 0.47% | |
| 2020-09-22 | 6.26 | 6.26 | 6.03 | 6.05 | -5.47% | -1.34% | -5.25% | 113,711,200 | 697,300,000 | 114% | 6.13 | -4.44% | 6.32 | -2.39% | 6.43 | -1.14% | 6.39 | -0.28% | 0.65% | |
| 2020-09-21 | 6.57 | 6.61 | 6.31 | 6.40 | -2.44% | -0.26% | -0.05% | 72,232,000 | 463,513,000 | 73% | 6.42 | -1.49% | 6.47 | -1.30% | 6.51 | 0.34% | 6.40 | 0.50% | 0.79% | |
| 2020-09-18 | 6.53 | 6.59 | 6.43 | 6.56 | 0.31% | 0.71% | 2.97% | 72,339,500 | 471,214,000 | 67% | 6.51 | 0.29% | 6.56 | 0.52% | 6.49 | 0.67% | 6.37 | 0.90% | 0.90% |  |
| 2020-09-17 | 6.50 | 6.58 | 6.41 | 6.54 | -0.15% | 0.69% | 3.58% | 60,620,500 | 393,728,000 | 53% | 6.50 | -1.71% | 6.53 | 0.74% | 6.44 | 0.69% | 6.31 | 0.75% | 0.84% | |
| 2020-09-16 | 6.43 | 6.75 | 6.39 | 6.55 | 1.08% | -0.88% | 4.52% | 148,490,100 | 981,209,000 | 129% | 6.61 | 2.61% | 6.48 | 2.47% | 6.40 | 0.93% | 6.27 | 1.06% | 0.76% | |
| 2020-09-15 | 6.26 | 6.51 | 6.23 | 6.48 | 3.68% | 0.62% | 4.50% | 122,980,600 | 791,981,000 | 114% | 6.44 | 3.72% | 6.32 | 1.44% | 6.34 | 0.54% | 6.20 | 0.75% | 0.66% | |
| 2020-09-14 | 6.23 | 6.26 | 6.15 | 6.25 | 0.81% | 0.66% | 1.54% | 55,246,900 | 343,046,000 | 53% | 6.21 | 0.81% | 6.23 | -1.44% | 6.31 | 0.27% | 6.16 | 0.44% | 0.60% | |
| 2020-09-11 | 6.14 | 6.24 | 6.09 | 6.20 | 0.32% | 0.67% | 1.17% | 52,685,900 | 324,475,000 | 49% | 6.16 | -1.88% | 6.32 | -0.25% | 6.29 | 0.85% | 6.13 | 0.39% | 0.57% | |
| 2020-09-10 | 6.45 | 6.49 | 6.15 | 6.18 | -2.68% | -1.55% | 1.25% | 107,940,200 | 677,552,000 | 103% | 6.28 | -2.09% | 6.34 | 0.52% | 6.24 | 0.92% | 6.10 | 0.68% | 0.52% | |
| 2020-09-09 | 6.29 | 6.55 | 6.25 | 6.35 | 1.28% | -0.95% | 4.73% | 151,229,600 | 969,544,000 | 158% | 6.41 | 1.67% | 6.31 | 2.22% | 6.18 | 1.41% | 6.06 | 1.32% | 0.45% | |
| 2020-09-08 | 6.30 | 6.49 | 6.17 | 6.27 | -0.16% | -0.57% | 4.78% | 140,359,000 | 885,121,000 | 160% | 6.31 | 1.38% | 6.17 | 1.87% | 6.09 | 1.33% | 5.98 | 1.13% | 0.32% | |
| 2020-09-07 | 6.07 | 6.35 | 5.99 | 6.28 | 3.63% | 0.96% | 6.13% | 190,383,000 | 1,184,194,000 | 236% | 6.22 | 4.77% | 6.06 | 2.54% | 6.01 | 2.14% | 5.92 | 1.53% | 0.25% | |
| 2020-09-04 | 5.75 | 6.08 | 5.73 | 6.06 | 3.41% | 2.07% | 3.98% | 127,898,100 | 759,392,000 | 176% | 5.94 | 0.44% | 5.91 | 0.53% | 5.89 | 0.84% | 5.83 | 0.31% | 0.14% | |
| 2020-09-03 | 5.81 | 6.00 | 5.81 | 5.86 | 1.38% | -0.86% | 0.86% | 114,605,300 | 677,451,000 | 163% | 5.91 | 1.79% | 5.87 | 0.69% | 5.84 | 1.13% | 5.81 | -0.03% | 0.16% | |
| 2020-09-02 | 5.88 | 5.93 | 5.74 | 5.78 | -1.37% | -0.46% | -0.55% | 49,568,300 | 287,839,000 | 67% | 5.81 | -0.84% | 5.83 | 0.60% | 5.77 | 0.28% | 5.81 | 0.07% | 0.24% | |
| 2020-09-01 | 5.86 | 5.90 | 5.82 | 5.86 | 0.00% | 0.07% | 0.90% | 53,729,200 | 314,632,000 | 68% | 5.86 | 0.33% | 5.80 | 1.05% | 5.76 | 0.05% | 5.81 | 0.19% | 0.29% | |
| 2020-08-31 | 5.80 | 5.88 | 5.78 | 5.86 | 1.91% | 0.39% | 1.09% | 79,011,100 | 461,150,000 | 99% | 5.84 | 2.55% | 5.74 | 0.95% | 5.75 | 0.09% | 5.80 | 0.09% | 0.30% | |
| 2020-08-28 | 5.61 | 5.76 | 5.61 | 5.75 | 2.13% | 1.02% | -0.73% | 55,952,700 | 318,497,000 | 67% | 5.69 | 1.07% | 5.69 | -0.86% | 5.75 | -0.62% | 5.79 | -0.04% | 0.35% | |
| 2020-08-27 | 5.69 | 5.72 | 5.60 | 5.63 | -1.05% | -0.04% | -2.83% | 48,439,500 | 272,814,000 | 57% | 5.63 | -1.57% | 5.73 | -0.97% | 5.78 | -0.93% | 5.79 | -0.05% | 0.39% | |
| 2020-08-26 | 5.81 | 5.85 | 5.64 | 5.69 | -1.56% | -0.56% | -1.85% | 58,881,100 | 336,905,000 | 67% | 5.72 | -1.63% | 5.79 | -0.65% | 5.84 | -0.02% | 5.80 | 0.04% | 0.45% | |
| 2020-08-25 | 5.84 | 5.90 | 5.75 | 5.78 | 0.52% | -0.64% | -0.26% | 69,374,500 | 403,537,000 | 68% | 5.82 | 0.00% | 5.83 | -0.61% | 5.84 | 0.22% | 5.80 | 0.42% | 0.61% | |
| 2020-08-24 | 5.86 | 5.93 | 5.75 | 5.75 | -2.04% | -1.15% | -0.36% | 79,609,500 | 463,092,000 | 75% | 5.82 | -0.46% | 5.86 | 0.26% | 5.83 | 0.10% | 5.77 | 0.45% | 0.64% | |
| 2020-08-21 | 5.81 | 5.97 | 5.72 | 5.87 | 0.86% | 0.44% | 2.18% | 102,024,700 | 596,271,000 | 98% | 5.84 | -1.00% | 5.85 | 0.46% | 5.82 | 0.33% | 5.75 | 0.49% | 0.61% | |
| 2020-08-20 | 5.75 | 6.04 | 5.73 | 5.82 | 0.52% | -1.41% | 1.80% | 141,860,900 | 837,457,000 | 144% | 5.90 | 2.22% | 5.82 | 0.99% | 5.80 | 0.85% | 5.72 | 0.79% | 0.56% | |
| 2020-08-19 | 5.69 | 5.85 | 5.66 | 5.79 | 1.40% | 0.26% | 2.08% | 96,693,000 | 558,391,000 | 104% | 5.78 | 0.94% | 5.77 | 0.31% | 5.75 | -0.02% | 5.67 | 0.48% | 0.46% | |
| 2020-08-18 | 5.84 | 5.84 | 5.68 | 5.71 | -1.55% | -0.19% | 1.15% | 69,820,800 | 399,459,000 | 78% | 5.72 | -1.12% | 5.75 | -0.10% | 5.75 | 0.52% | 5.65 | 0.30% | 0.31% | |
| 2020-08-17 | 5.76 | 5.84 | 5.72 | 5.80 | 0.00% | 0.24% | 3.06% | 95,076,300 | 550,157,000 | 109% | 5.79 | 1.33% | 5.75 | 0.04% | 5.72 | 0.83% | 5.63 | 0.59% | 0.25% | | |
|
