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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 6.05 | 6.19 | 6.02 | 6.07 | -1.94% | -0.43% | -3.70% | 73,194,400 | 446,182,000 | 87% | 6.10 | -3.44% | 6.31 | -1.71% | 6.36 | -0.67% | 6.30 | 0.48% | 0.87% |  |
| 2021-02-25 | 6.40 | 6.53 | 6.17 | 6.19 | -2.06% | -1.95% | -1.32% | 98,611,600 | 622,522,000 | 120% | 6.31 | -2.00% | 6.42 | -0.25% | 6.40 | -0.05% | 6.27 | 0.51% | 0.87% | |
| 2021-02-24 | 6.59 | 6.65 | 6.23 | 6.32 | -2.92% | -1.89% | 1.27% | 115,650,800 | 745,065,000 | 156% | 6.44 | -0.72% | 6.44 | 0.34% | 6.40 | 0.57% | 6.24 | 1.04% | 0.82% | |
| 2021-02-23 | 6.31 | 6.59 | 6.31 | 6.51 | 3.17% | 0.32% | 5.39% | 114,882,000 | 745,460,000 | 175% | 6.49 | 2.59% | 6.41 | 1.28% | 6.37 | 1.29% | 6.18 | 1.36% | 0.72% | |
| 2021-02-22 | 6.33 | 6.40 | 6.21 | 6.31 | -0.63% | -0.24% | 3.54% | 60,365,400 | 381,818,000 | 101% | 6.33 | -0.66% | 6.33 | 0.46% | 6.29 | 0.87% | 6.09 | 0.88% | 0.58% | |
| 2021-02-19 | 6.29 | 6.51 | 6.28 | 6.35 | -0.16% | -0.27% | 5.12% | 70,460,900 | 448,594,000 | 115% | 6.37 | 0.89% | 6.30 | 1.09% | 6.23 | 1.91% | 6.04 | 1.07% | 0.54% | |
| 2021-02-18 | 6.25 | 6.42 | 6.15 | 6.36 | 3.25% | 0.78% | 6.41% | 83,792,000 | 528,845,000 | 131% | 6.31 | 2.42% | 6.24 | 1.46% | 6.11 | 1.63% | 5.98 | 1.01% | 0.49% | |
| 2021-02-10 | 6.18 | 6.20 | 6.10 | 6.16 | -0.65% | -0.03% | 4.11% | 35,436,400 | 218,375,000 | 60% | 6.16 | -0.02% | 6.15 | 1.76% | 6.02 | 0.87% | 5.92 | 0.48% | 0.38% | |
| 2021-02-09 | 6.18 | 6.21 | 6.11 | 6.20 | 0.16% | 0.60% | 5.28% | 50,304,400 | 310,012,000 | 83% | 6.16 | 0.51% | 6.04 | 1.33% | 5.96 | 0.85% | 5.89 | 0.67% | 0.34% | |
| 2021-02-08 | 5.97 | 6.22 | 5.93 | 6.19 | 4.03% | 0.95% | 5.81% | 106,121,400 | 650,788,000 | 180% | 6.13 | 4.62% | 5.96 | 2.83% | 5.91 | 1.60% | 5.85 | 1.23% | 0.26% | |
| 2021-02-05 | 5.67 | 5.97 | 5.65 | 5.95 | 4.57% | 1.52% | 2.96% | 89,375,700 | 523,858,000 | 168% | 5.86 | 2.73% | 5.80 | 0.56% | 5.82 | 0.12% | 5.78 | 0.47% | 0.15% | |
| 2021-02-04 | 5.70 | 5.81 | 5.63 | 5.69 | -0.35% | -0.26% | -1.08% | 35,890,300 | 204,751,000 | 73% | 5.71 | -0.56% | 5.77 | -1.01% | 5.81 | 0.02% | 5.75 | 0.02% | 0.09% | |
| 2021-02-03 | 5.80 | 5.83 | 5.66 | 5.71 | -1.21% | -0.47% | -0.71% | 41,128,300 | 235,948,000 | 85% | 5.74 | -1.70% | 5.82 | -0.36% | 5.81 | 0.07% | 5.75 | -0.04% | 0.10% | |
| 2021-02-02 | 5.83 | 5.97 | 5.76 | 5.78 | -1.87% | -0.96% | 0.47% | 46,599,800 | 271,941,000 | 100% | 5.84 | -0.38% | 5.85 | 0.40% | 5.81 | 0.47% | 5.75 | 0.05% | 0.09% | |
| 2021-02-01 | 5.72 | 6.02 | 5.64 | 5.89 | 1.03% | 0.55% | 2.43% | 85,857,100 | 502,991,000 | 186% | 5.86 | 0.34% | 5.82 | 0.78% | 5.78 | 0.94% | 5.75 | 0.45% | 0.08% | |
| 2021-01-29 | 5.68 | 6.00 | 5.64 | 5.83 | 3.74% | -0.14% | 1.85% | 97,422,100 | 568,725,000 | 240% | 5.84 | 3.36% | 5.78 | 1.78% | 5.73 | 1.47% | 5.72 | 0.60% | 0.00% | |
| 2021-01-28 | 5.71 | 5.74 | 5.60 | 5.62 | -1.92% | -0.50% | -1.23% | 26,544,000 | 149,925,000 | 76% | 5.65 | -1.35% | 5.68 | 0.39% | 5.65 | -0.12% | 5.69 | -0.11% | -0.10% | |
| 2021-01-27 | 5.65 | 5.82 | 5.62 | 5.73 | 1.06% | 0.09% | 0.60% | 48,497,500 | 277,655,000 | 140% | 5.73 | 1.63% | 5.65 | 0.87% | 5.65 | 0.07% | 5.70 | 0.00% | -0.09% | |
| 2021-01-26 | 5.57 | 5.70 | 5.52 | 5.67 | 2.16% | 0.66% | -0.46% | 38,286,100 | 215,663,000 | 111% | 5.63 | 1.28% | 5.61 | -0.30% | 5.65 | -0.83% | 5.70 | -0.04% | -0.10% | |
| 2021-01-25 | 5.57 | 5.62 | 5.53 | 5.55 | -0.72% | -0.22% | -2.60% | 28,849,400 | 160,447,000 | 82% | 5.56 | -0.87% | 5.62 | -1.00% | 5.70 | -0.40% | 5.70 | 0.09% | -0.11% | |
| 2021-01-22 | 5.66 | 5.67 | 5.59 | 5.59 | -1.58% | -0.37% | -1.81% | 33,772,700 | 189,511,000 | 87% | 5.61 | -1.27% | 5.68 | -1.34% | 5.72 | -0.35% | 5.69 | -0.12% | -0.16% | |
| 2021-01-21 | 5.70 | 5.72 | 5.65 | 5.68 | -1.05% | -0.05% | -0.35% | 35,306,900 | 200,635,000 | 91% | 5.68 | -1.32% | 5.76 | -0.14% | 5.74 | -0.17% | 5.70 | 0.05% | -0.17% | |
| 2021-01-20 | 5.81 | 5.83 | 5.71 | 5.74 | -1.20% | -0.33% | 0.75% | 27,385,200 | 157,717,000 | 68% | 5.76 | -0.83% | 5.76 | 0.23% | 5.75 | 0.14% | 5.70 | -0.09% | -0.22% | |
| 2021-01-19 | 5.73 | 5.87 | 5.68 | 5.81 | 1.57% | 0.05% | 1.89% | 48,104,200 | 279,359,000 | 112% | 5.81 | 1.93% | 5.75 | 0.70% | 5.74 | 0.68% | 5.70 | -0.04% | -0.25% | |
| 2021-01-18 | 5.66 | 5.74 | 5.62 | 5.72 | 0.70% | 0.40% | 0.28% | 29,120,300 | 165,906,000 | 66% | 5.70 | -0.21% | 5.71 | -0.18% | 5.70 | 0.51% | 5.70 | -0.32% | -0.29% | |
| 2021-01-15 | 5.73 | 5.76 | 5.66 | 5.68 | -0.70% | -0.51% | -0.73% | 28,390,200 | 162,092,000 | 62% | 5.71 | -0.28% | 5.72 | 0.37% | 5.67 | 0.04% | 5.72 | -0.45% | -0.29% | |
| 2021-01-14 | 5.70 | 5.79 | 5.67 | 5.72 | -0.69% | -0.09% | -0.49% | 28,622,700 | 163,875,000 | 58% | 5.73 | 0.00% | 5.70 | 0.81% | 5.67 | 0.12% | 5.75 | -0.04% | -0.27% | |
| 2021-01-13 | 5.71 | 5.78 | 5.66 | 5.76 | 0.35% | 0.61% | 0.17% | 42,356,100 | 242,486,000 | 87% | 5.73 | 1.26% | 5.65 | 0.20% | 5.66 | -0.21% | 5.75 | -0.05% | -0.31% | |
| 2021-01-12 | 5.59 | 5.74 | 5.56 | 5.74 | 1.77% | 1.52% | -0.23% | 38,893,200 | 219,919,000 | 81% | 5.65 | 0.78% | 5.64 | -0.11% | 5.68 | -0.53% | 5.75 | -0.09% | -0.32% | |
| 2021-01-11 | 5.64 | 5.66 | 5.58 | 5.64 | 0.00% | 0.53% | -2.05% | 66,387,300 | 372,404,000 | 136% | 5.61 | -1.37% | 5.65 | -1.05% | 5.71 | -1.01% | 5.76 | -0.48% | -0.36% | | |
|
