航发科技( 600391.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 23.83 | 24.08 | 23.10 | 23.24 | -2.68% | -0.72% | -8.25% | 8,819,000 | 206,433,000 | 41% | 23.41 | -1.16% | 23.30 | -2.54% | 24.80 | -2.05% | 25.33 | -0.98% | 0.11% |  |
| 2021-01-18 | 22.88 | 24.07 | 22.77 | 23.88 | 3.51% | 0.84% | -6.65% | 10,550,800 | 249,860,000 | 45% | 23.68 | 2.93% | 23.91 | -4.97% | 25.32 | -0.30% | 25.58 | -0.90% | 0.38% | |
| 2021-01-15 | 23.68 | 23.98 | 22.01 | 23.07 | -3.83% | 0.27% | -10.63% | 17,226,700 | 396,372,000 | 65% | 23.01 | -6.81% | 25.16 | -3.38% | 25.39 | -1.10% | 25.81 | -0.56% | 0.69% | |
| 2021-01-14 | 26.65 | 26.65 | 23.99 | 23.99 | -9.98% | -2.84% | -7.59% | 22,776,300 | 562,338,000 | 90% | 24.69 | -8.50% | 26.04 | -0.58% | 25.67 | -0.79% | 25.96 | -0.12% | 0.91% | |
| 2021-01-13 | 27.68 | 27.73 | 26.09 | 26.65 | -1.52% | -1.23% | 2.54% | 26,149,300 | 705,558,000 | 117% | 26.98 | 2.81% | 26.19 | 2.75% | 25.88 | 0.54% | 25.99 | 0.77% | 1.01% | |
| 2021-01-12 | 24.50 | 27.06 | 24.26 | 27.06 | 10.00% | 3.11% | 4.92% | 29,764,200 | 781,122,000 | 138% | 26.24 | 6.02% | 25.49 | 1.21% | 25.74 | -0.41% | 25.79 | 0.68% | 1.02% | |
| 2021-01-11 | 24.57 | 25.44 | 23.80 | 24.60 | 0.82% | -0.62% | -3.98% | 15,529,100 | 384,388,000 | 71% | 24.75 | -0.61% | 25.18 | -2.16% | 25.84 | -1.36% | 25.62 | 0.17% | 1.09% | |
| 2021-01-08 | 26.09 | 26.09 | 24.27 | 24.40 | -6.83% | -2.03% | -4.59% | 18,946,600 | 471,883,000 | 90% | 24.91 | -3.09% | 25.74 | -2.19% | 26.20 | -0.07% | 25.58 | 0.15% | 1.11% | |
| 2021-01-07 | 25.88 | 26.54 | 24.77 | 26.19 | 1.20% | 1.90% | 2.55% | 23,120,600 | 594,233,000 | 113% | 25.70 | -2.76% | 26.32 | -1.24% | 26.22 | 0.44% | 25.54 | 0.76% | 1.25% |  |
| 2021-01-06 | 26.09 | 27.18 | 25.62 | 25.88 | -1.67% | -2.08% | 2.11% | 24,259,200 | 641,200,000 | 127% | 26.43 | -1.26% | 26.65 | 1.32% | 26.10 | 0.98% | 25.35 | 1.11% | 1.16% | |
| 2021-01-05 | 26.76 | 28.08 | 26.16 | 26.32 | -2.99% | -1.68% | 4.99% | 25,610,500 | 685,558,000 | 148% | 26.77 | 0.19% | 26.30 | 2.22% | 25.85 | 1.84% | 25.07 | 1.74% | 1.00% | |
| 2021-01-04 | 26.55 | 27.86 | 25.74 | 27.13 | 4.95% | 1.54% | 10.11% | 30,059,900 | 803,142,000 | 190% | 26.72 | 5.95% | 25.73 | 3.40% | 25.38 | 2.95% | 24.64 | 2.26% | 0.73% | |
| 2020-12-31 | 24.33 | 25.96 | 24.23 | 25.85 | 5.08% | 2.51% | 7.28% | 22,645,500 | 571,074,000 | 159% | 25.22 | 2.76% | 24.89 | 0.98% | 24.66 | 0.74% | 24.10 | 1.57% | 0.39% | |
| 2020-12-30 | 24.24 | 25.25 | 23.66 | 24.60 | 0.33% | 0.24% | 3.70% | 15,182,300 | 372,570,000 | 115% | 24.54 | -0.71% | 24.64 | 0.95% | 24.47 | 0.96% | 23.72 | 0.92% | 0.07% | |
| 2020-12-29 | 25.06 | 25.33 | 24.20 | 24.52 | -2.47% | -0.79% | 4.31% | 13,670,400 | 337,866,000 | 111% | 24.72 | 0.17% | 24.41 | 0.09% | 24.24 | 1.09% | 23.51 | 0.82% | -0.22% | |
| 2020-12-28 | 23.77 | 25.35 | 23.55 | 25.14 | 5.76% | 1.90% | 7.82% | 20,329,500 | 501,579,000 | 178% | 24.67 | 4.77% | 24.39 | 1.99% | 23.98 | 1.84% | 23.32 | 1.37% | -0.46% | |
| 2020-12-25 | 23.73 | 23.92 | 23.04 | 23.77 | 0.59% | 0.94% | 3.34% | 10,915,300 | 257,045,000 | 104% | 23.55 | -4.12% | 23.92 | 0.59% | 23.55 | 0.68% | 23.00 | 0.45% | -0.72% | |
| 2020-12-24 | 24.20 | 25.39 | 23.61 | 23.63 | -1.50% | -3.79% | 3.20% | 19,943,600 | 489,847,000 | 202% | 24.56 | 5.22% | 23.77 | 3.28% | 23.39 | 3.33% | 22.90 | 1.52% | -0.88% | |
| 2020-12-23 | 22.62 | 23.99 | 22.55 | 23.99 | 6.24% | 2.77% | 6.36% | 15,585,300 | 363,800,000 | 171% | 23.34 | 2.03% | 23.02 | 1.69% | 22.64 | 1.54% | 22.56 | -0.13% | -1.05% | |
| 2020-12-22 | 22.90 | 23.30 | 22.38 | 22.58 | -3.30% | -1.31% | -0.02% | 10,027,000 | 229,404,000 | 112% | 22.88 | 0.63% | 22.64 | 2.04% | 22.29 | 0.61% | 22.59 | -0.52% | -1.09% | |
| 2020-12-21 | 21.79 | 23.40 | 21.75 | 23.35 | 5.42% | 2.70% | 2.85% | 12,784,800 | 290,694,000 | 147% | 22.74 | 2.72% | 22.18 | 1.56% | 22.16 | 0.69% | 22.70 | -1.00% | -1.07% | |
| 2020-12-18 | 21.97 | 22.36 | 21.84 | 22.15 | 1.00% | 0.07% | -3.42% | 7,371,800 | 163,174,000 | 85% | 22.14 | 3.01% | 21.84 | -0.04% | 22.01 | -0.39% | 22.93 | -1.11% | -1.00% | |
| 2020-12-17 | 21.50 | 21.93 | 20.89 | 21.93 | 0.97% | 2.06% | -5.44% | 9,648,100 | 207,315,000 | 102% | 21.49 | -2.27% | 21.85 | -1.57% | 22.09 | -1.56% | 23.19 | -1.60% | -0.87% | |
| 2020-12-16 | 22.31 | 22.40 | 21.68 | 21.72 | -2.16% | -1.21% | -7.84% | 8,849,700 | 194,576,000 | 90% | 21.99 | -1.34% | 22.20 | -0.92% | 22.44 | -2.12% | 23.57 | -1.96% | -0.64% | |
| 2020-12-15 | 22.15 | 22.62 | 22.02 | 22.20 | -0.94% | -0.39% | -7.65% | 5,334,400 | 118,883,000 | 50% | 22.29 | -0.57% | 22.41 | -1.04% | 22.93 | -1.47% | 24.04 | -1.60% | -0.38% | |
| 2020-12-14 | 22.29 | 22.78 | 21.95 | 22.41 | 0.63% | -0.01% | -8.26% | 6,711,400 | 150,421,000 | 56% | 22.41 | -0.25% | 22.64 | -2.24% | 23.27 | -1.85% | 24.43 | -1.20% | -0.14% | |
| 2020-12-11 | 23.07 | 23.22 | 21.94 | 22.27 | -3.38% | -0.88% | -9.93% | 9,362,900 | 210,363,000 | 70% | 22.47 | -2.43% | 23.16 | -2.55% | 23.71 | -1.69% | 24.73 | -1.16% | 0.08% | |
| 2020-12-10 | 22.84 | 23.40 | 22.55 | 23.05 | 0.22% | 0.10% | -7.86% | 8,164,800 | 188,019,000 | 56% | 23.03 | -3.15% | 23.77 | -2.29% | 24.12 | -1.14% | 25.02 | -0.21% | 0.34% | |
| 2020-12-09 | 24.47 | 24.64 | 23.00 | 23.00 | -6.20% | -3.27% | -8.26% | 12,174,900 | 289,487,000 | 79% | 23.78 | -3.73% | 24.32 | -1.09% | 24.39 | -1.94% | 25.07 | -0.49% | 0.41% | |
| 2020-12-08 | 24.89 | 25.10 | 24.49 | 24.52 | 0.00% | -0.72% | -2.68% | 6,298,900 | 155,579,000 | 40% | 24.70 | -0.29% | 24.59 | 0.14% | 24.88 | -1.17% | 25.19 | -0.31% | 0.55% | | |
|
