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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 7.07 | 7.22 | 7.03 | 7.18 | 1.56% | 0.48% | -2.47% | 27,053,700 | 193,328,000 | 63% | 7.15 | 1.54% | 7.14 | -0.93% | 7.22 | -0.25% | 7.36 | -0.65% | -1.11% |  |
| 2019-05-20 | 7.19 | 7.22 | 6.91 | 7.07 | -0.98% | 0.45% | -4.59% | 27,824,200 | 195,837,000 | 60% | 7.04 | -2.35% | 7.21 | -0.99% | 7.24 | -0.93% | 7.41 | -1.32% | -1.20% | |
| 2019-05-17 | 7.39 | 7.39 | 7.11 | 7.14 | -3.64% | -0.93% | -4.91% | 44,153,500 | 318,223,000 | 83% | 7.21 | -2.20% | 7.28 | -0.14% | 7.30 | -1.08% | 7.51 | -1.57% | -1.24% | |
| 2019-05-16 | 7.34 | 7.41 | 7.30 | 7.41 | 1.09% | 0.56% | -2.87% | 30,584,100 | 225,384,000 | 57% | 7.37 | 0.92% | 7.29 | -0.37% | 7.38 | -0.26% | 7.63 | -1.08% | -1.11% | |
| 2019-05-15 | 7.26 | 7.36 | 7.24 | 7.33 | 1.66% | 0.38% | -4.95% | 32,073,100 | 234,198,000 | 55% | 7.30 | 0.82% | 7.32 | -1.11% | 7.40 | -0.72% | 7.71 | -0.68% | -1.07% | |
| 2019-05-14 | 7.25 | 7.34 | 7.13 | 7.21 | -2.57% | -0.46% | -7.15% | 55,027,500 | 398,576,000 | 92% | 7.24 | -2.37% | 7.40 | -1.07% | 7.46 | -1.18% | 7.77 | -1.37% | -1.05% | |
| 2019-05-13 | 7.45 | 7.50 | 7.36 | 7.40 | -2.89% | -0.26% | -6.01% | 47,204,300 | 350,228,000 | 79% | 7.42 | -1.44% | 7.48 | -0.86% | 7.55 | -1.44% | 7.87 | -0.91% | -0.97% | |
| 2019-05-10 | 7.41 | 7.65 | 7.30 | 7.62 | 2.83% | 1.24% | -4.09% | 62,485,100 | 470,348,000 | 106% | 7.53 | 0.60% | 7.55 | -0.66% | 7.66 | -2.12% | 7.95 | -1.03% | -0.94% | |
| 2019-05-09 | 7.59 | 7.62 | 7.40 | 7.41 | -2.88% | -0.96% | -7.70% | 40,934,000 | 306,275,000 | 71% | 7.48 | -1.95% | 7.60 | -1.77% | 7.82 | -1.64% | 8.03 | -1.45% | -0.91% | |
| 2019-05-08 | 7.60 | 7.79 | 7.47 | 7.63 | -1.68% | -0.01% | -6.33% | 44,565,000 | 340,083,000 | 71% | 7.63 | -0.35% | 7.73 | -2.47% | 7.95 | -0.85% | 8.15 | -1.07% | -0.90% | |
| 2019-05-07 | 7.70 | 7.82 | 7.50 | 7.76 | 1.44% | 1.33% | -5.76% | 50,513,600 | 386,809,000 | 80% | 7.66 | -2.06% | 7.93 | -1.97% | 8.02 | -1.38% | 8.23 | -1.52% | -1.04% | |
| 2019-05-06 | 8.08 | 8.10 | 7.63 | 7.65 | -9.79% | -2.16% | -8.50% | 97,637,100 | 763,459,000 | 151% | 7.82 | -6.43% | 8.09 | -2.08% | 8.13 | -1.76% | 8.36 | -1.68% | -0.86% | |
| 2019-04-30 | 8.33 | 8.49 | 8.14 | 8.48 | 2.54% | 1.48% | -0.28% | 57,229,000 | 478,217,000 | 98% | 8.36 | 0.94% | 8.26 | 0.22% | 8.28 | 0.05% | 8.50 | -0.33% | -0.67% | |
| 2019-04-29 | 8.09 | 8.45 | 8.09 | 8.27 | 2.86% | -0.10% | -3.07% | 57,266,800 | 474,080,000 | 98% | 8.28 | 2.15% | 8.24 | -0.04% | 8.27 | -1.05% | 8.53 | -0.62% | -0.61% | |
| 2019-04-26 | 8.16 | 8.25 | 8.00 | 8.04 | -1.95% | -0.79% | -6.35% | 42,211,900 | 342,086,000 | 69% | 8.10 | -2.42% | 8.25 | -0.90% | 8.36 | -1.26% | 8.59 | -0.48% | -0.48% | |
| 2019-04-25 | 8.32 | 8.44 | 8.16 | 8.20 | -1.91% | -1.26% | -4.94% | 59,009,800 | 490,104,000 | 97% | 8.31 | 0.04% | 8.32 | -1.43% | 8.47 | -1.63% | 8.63 | -0.65% | -0.40% | |
| 2019-04-24 | 8.29 | 8.39 | 8.18 | 8.36 | 0.48% | 0.70% | -3.71% | 42,338,400 | 351,491,000 | 69% | 8.30 | -0.67% | 8.44 | -1.40% | 8.61 | -0.97% | 8.68 | -0.62% | -0.27% | |
| 2019-04-23 | 8.48 | 8.49 | 8.31 | 8.32 | -1.77% | -0.45% | -4.76% | 44,378,300 | 370,904,000 | 71% | 8.36 | -2.21% | 8.56 | -1.89% | 8.69 | -0.46% | 8.74 | -0.73% | -0.16% | |
| 2019-04-22 | 8.82 | 8.82 | 8.33 | 8.47 | -4.62% | -0.90% | -3.75% | 90,601,400 | 774,384,000 | 143% | 8.55 | -2.84% | 8.73 | -1.42% | 8.73 | -0.74% | 8.80 | -1.35% | -0.03% | |
| 2019-04-19 | 8.83 | 8.89 | 8.68 | 8.88 | 0.11% | 0.94% | -0.45% | 43,501,900 | 382,707,000 | 62% | 8.80 | -1.30% | 8.85 | 0.49% | 8.80 | 0.27% | 8.92 | -2.43% | 0.19% | |
| 2019-04-18 | 8.88 | 8.99 | 8.78 | 8.87 | 0.57% | -0.48% | -2.98% | 70,250,300 | 626,140,000 | 73% | 8.91 | 1.04% | 8.81 | 0.65% | 8.77 | 0.18% | 9.14 | 0.26% | 0.81% | |
| 2019-04-17 | 8.76 | 8.97 | 8.69 | 8.82 | 0.57% | -0.01% | -3.27% | 61,519,700 | 542,684,000 | 61% | 8.82 | 1.98% | 8.75 | 0.63% | 8.76 | -0.31% | 9.12 | 0.21% | 0.86% | |
| 2019-04-16 | 8.57 | 8.78 | 8.41 | 8.77 | 2.10% | 1.39% | -3.62% | 51,092,700 | 441,964,000 | 49% | 8.65 | -1.31% | 8.70 | -0.78% | 8.78 | -0.99% | 9.10 | 0.28% | 0.87% | |
| 2019-04-15 | 8.90 | 8.91 | 8.58 | 8.59 | -1.26% | -2.00% | -5.33% | 68,774,800 | 602,845,000 | 61% | 8.77 | 1.35% | 8.77 | -0.77% | 8.87 | -1.56% | 9.07 | 0.71% | 0.96% |  |
| 2019-04-12 | 8.70 | 8.78 | 8.54 | 8.70 | -0.57% | 0.60% | -3.44% | 48,924,800 | 423,094,000 | 39% | 8.65 | -2.43% | 8.83 | -1.57% | 9.01 | -3.28% | 9.01 | 0.35% | 0.96% | |
| 2019-04-11 | 9.06 | 9.09 | 8.70 | 8.75 | -3.21% | -1.27% | -2.55% | 58,905,200 | 522,061,000 | 48% | 8.86 | -1.09% | 8.97 | -1.48% | 9.32 | 0.50% | 8.98 | 0.59% | 0.91% | |
| 2019-04-10 | 8.93 | 9.14 | 8.84 | 9.04 | -0.55% | 0.88% | 1.28% | 57,099,900 | 511,689,000 | 47% | 8.96 | -1.44% | 9.11 | -3.21% | 9.27 | 0.51% | 8.93 | 0.54% | 0.86% | |
| 2019-04-09 | 9.11 | 9.21 | 8.96 | 9.09 | -0.33% | -0.02% | 2.39% | 62,230,700 | 565,800,000 | 52% | 9.09 | -0.82% | 9.41 | 0.92% | 9.23 | 0.84% | 8.88 | 0.54% | 0.83% | |
| 2019-04-08 | 9.36 | 9.44 | 9.01 | 9.12 | -5.49% | -0.51% | 3.28% | 162,127,200 | 1,486,186,000 | 140% | 9.17 | -4.69% | 9.33 | 0.66% | 9.15 | 1.57% | 8.83 | 0.88% | 0.80% | |
| 2019-04-04 | 9.71 | 9.71 | 9.38 | 9.65 | 0.00% | 0.33% | 10.25% | 287,196,400 | 2,762,197,000 | 290% | 9.62 | 9.72% | 9.26 | 5.89% | 9.01 | 4.70% | 8.75 | 3.76% | 0.75% | | |
|
