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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-21 | 7.26 | 7.28 | 7.11 | 7.14 | -1.38% | -0.49% | -0.24% | 44,289,200 | 317,777,000 | 95% | 7.18 | -0.38% | 7.18 | 0.01% | 7.19 | -0.19% | 7.16 | 0.39% | 0.50% |  |
| 2019-01-18 | 7.13 | 7.26 | 7.12 | 7.24 | 1.54% | 0.53% | 1.56% | 47,042,500 | 338,816,000 | 98% | 7.20 | 0.90% | 7.18 | -0.10% | 7.20 | -0.33% | 7.13 | 0.54% | 0.47% | |
| 2019-01-17 | 7.20 | 7.23 | 7.10 | 7.13 | -0.97% | -0.11% | 0.55% | 31,821,400 | 227,127,000 | 67% | 7.14 | -0.47% | 7.18 | -0.46% | 7.22 | 0.25% | 7.09 | 0.41% | 0.34% | |
| 2019-01-16 | 7.18 | 7.24 | 7.09 | 7.20 | -0.55% | 0.39% | 1.95% | 32,092,700 | 230,164,000 | 69% | 7.17 | -0.69% | 7.22 | -0.47% | 7.21 | 0.39% | 7.06 | 0.47% | 0.25% | |
| 2019-01-15 | 7.17 | 7.26 | 7.17 | 7.24 | 0.98% | 0.25% | 3.00% | 44,559,600 | 321,820,000 | 98% | 7.22 | -0.18% | 7.25 | 0.57% | 7.18 | 0.59% | 7.03 | 0.62% | 0.14% | |
| 2019-01-14 | 7.34 | 7.36 | 7.15 | 7.17 | -2.45% | -0.90% | 2.63% | 53,613,300 | 387,883,000 | 123% | 7.24 | -0.55% | 7.21 | 0.83% | 7.14 | 0.86% | 6.99 | 0.84% | 0.00% | |
| 2019-01-11 | 7.15 | 7.38 | 7.09 | 7.35 | 3.52% | 1.03% | 6.09% | 78,848,300 | 573,597,000 | 187% | 7.28 | 2.89% | 7.15 | 1.91% | 7.08 | 1.77% | 6.93 | 1.08% | -0.22% | |
| 2019-01-10 | 7.00 | 7.16 | 6.92 | 7.10 | 1.87% | 0.41% | 3.59% | 49,000,800 | 346,487,000 | 125% | 7.07 | 0.63% | 7.02 | 0.70% | 6.95 | 0.92% | 6.85 | 0.28% | -0.38% | |
| 2019-01-09 | 6.89 | 7.11 | 6.89 | 6.97 | 0.87% | -0.81% | 1.98% | 49,641,200 | 348,853,000 | 123% | 7.03 | 1.58% | 6.97 | 1.27% | 6.89 | 1.13% | 6.84 | 0.40% | -0.48% | |
| 2019-01-08 | 7.00 | 7.02 | 6.86 | 6.91 | -1.71% | -0.12% | 1.50% | 34,968,300 | 241,913,000 | 91% | 6.92 | -0.36% | 6.88 | 0.76% | 6.81 | 0.67% | 6.81 | 0.00% | -0.56% | |
| 2019-01-07 | 6.86 | 7.03 | 6.81 | 7.03 | 2.78% | 1.25% | 3.26% | 59,162,000 | 410,743,000 | 150% | 6.94 | 2.91% | 6.83 | 2.06% | 6.77 | 1.12% | 6.81 | 0.03% | -0.64% | |
| 2019-01-04 | 6.61 | 6.85 | 6.55 | 6.84 | 2.09% | 1.38% | 0.50% | 38,557,100 | 260,135,000 | 100% | 6.75 | 0.60% | 6.69 | 0.56% | 6.69 | -0.45% | 6.81 | -0.74% | -0.71% | |
| 2019-01-03 | 6.63 | 6.84 | 6.58 | 6.70 | 1.82% | -0.10% | -2.29% | 30,843,800 | 206,869,000 | 79% | 6.71 | 1.96% | 6.65 | -0.21% | 6.72 | -0.81% | 6.86 | -0.49% | -0.72% | |
| 2019-01-02 | 6.66 | 6.69 | 6.51 | 6.58 | -0.90% | 0.03% | -4.51% | 24,724,600 | 162,646,000 | 62% | 6.58 | -1.19% | 6.67 | -1.33% | 6.78 | -0.41% | 6.89 | -0.61% | -0.74% | |
| 2018-12-28 | 6.69 | 6.73 | 6.57 | 6.64 | 0.00% | -0.26% | -4.23% | 28,695,700 | 191,037,000 | 71% | 6.66 | -0.89% | 6.76 | -1.14% | 6.81 | -0.56% | 6.93 | -0.80% | -0.67% | |
| 2018-12-27 | 6.86 | 6.87 | 6.60 | 6.64 | -3.07% | -1.15% | -4.99% | 46,252,000 | 310,685,000 | 113% | 6.72 | -2.24% | 6.83 | -0.52% | 6.84 | -0.80% | 6.99 | -1.30% | -0.55% | |
| 2018-12-26 | 6.90 | 7.02 | 6.80 | 6.85 | -1.44% | -0.31% | -3.26% | 40,353,000 | 277,260,000 | 99% | 6.87 | -0.42% | 6.87 | -0.12% | 6.90 | -0.99% | 7.08 | -0.59% | -0.37% | |
| 2018-12-25 | 6.82 | 7.03 | 6.75 | 6.95 | 1.91% | 0.72% | -2.43% | 59,787,500 | 412,527,000 | 151% | 6.90 | 1.46% | 6.88 | -0.42% | 6.97 | -0.74% | 7.12 | -0.70% | -0.25% | |
| 2018-12-24 | 6.76 | 6.86 | 6.75 | 6.82 | -0.29% | 0.28% | -4.92% | 25,710,100 | 174,847,000 | 70% | 6.80 | -1.34% | 6.91 | -1.81% | 7.02 | -0.75% | 7.17 | -0.44% | -0.15% | |
| 2018-12-21 | 7.04 | 7.09 | 6.73 | 6.84 | -2.70% | -0.77% | -5.07% | 45,932,300 | 316,589,000 | 126% | 6.89 | -1.43% | 7.03 | -1.28% | 7.07 | -1.38% | 7.21 | -0.79% | -0.11% | |
| 2018-12-20 | 7.09 | 7.12 | 6.90 | 7.03 | -2.09% | 0.53% | -3.19% | 39,935,700 | 279,251,000 | 116% | 6.99 | -3.49% | 7.13 | -0.88% | 7.17 | -1.66% | 7.26 | -0.67% | -0.02% | |
| 2018-12-19 | 7.33 | 7.36 | 7.12 | 7.18 | 0.14% | -0.91% | -1.79% | 38,256,200 | 277,220,000 | 107% | 7.25 | 1.39% | 7.19 | -0.37% | 7.29 | -0.27% | 7.31 | -0.81% | 0.06% | |
| 2018-12-18 | 7.15 | 7.23 | 7.04 | 7.17 | 0.70% | 0.32% | -2.73% | 29,157,500 | 208,395,000 | 74% | 7.15 | -0.13% | 7.22 | -1.74% | 7.31 | -0.37% | 7.37 | -0.66% | 0.19% | |
| 2018-12-17 | 7.20 | 7.30 | 7.10 | 7.12 | -1.93% | -0.50% | -4.04% | 31,436,900 | 224,961,000 | 65% | 7.16 | -2.25% | 7.34 | -0.76% | 7.34 | -0.23% | 7.42 | 0.04% | 0.34% | |
| 2018-12-14 | 7.43 | 7.44 | 7.24 | 7.26 | -3.07% | -0.83% | -2.12% | 36,373,300 | 266,299,000 | 67% | 7.32 | -2.14% | 7.40 | -0.07% | 7.36 | -0.11% | 7.42 | 0.38% | 0.37% | |
| 2018-12-13 | 7.39 | 7.56 | 7.32 | 7.49 | 2.18% | 0.12% | 1.37% | 48,526,900 | 363,048,000 | 90% | 7.48 | 1.73% | 7.40 | 1.54% | 7.36 | 0.45% | 7.39 | 0.59% | 0.32% | |
| 2018-12-12 | 7.36 | 7.41 | 7.28 | 7.33 | 0.14% | -0.33% | -0.22% | 27,104,700 | 199,328,000 | 49% | 7.35 | 0.77% | 7.29 | -0.04% | 7.33 | -1.20% | 7.35 | 0.56% | 0.26% | |
| 2018-12-11 | 7.22 | 7.36 | 7.22 | 7.32 | 1.39% | 0.30% | 0.21% | 22,485,300 | 164,108,000 | 38% | 7.30 | 1.00% | 7.30 | -0.51% | 7.42 | -0.62% | 7.31 | 0.32% | 0.19% | |
| 2018-12-10 | 7.21 | 7.28 | 7.18 | 7.22 | -2.04% | -0.08% | -0.85% | 27,224,700 | 196,726,000 | 43% | 7.23 | -1.75% | 7.33 | -1.85% | 7.47 | 0.31% | 7.28 | -0.10% | 0.22% | |
| 2018-12-07 | 7.42 | 7.45 | 7.30 | 7.37 | 0.00% | 0.20% | 1.11% | 29,949,600 | 220,284,000 | 45% | 7.36 | -0.19% | 7.47 | -0.49% | 7.44 | 0.60% | 7.29 | 0.12% | 0.30% | | |
|
