中航沈飞( 600760.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-08 | 73.47 | 73.90 | 66.11 | 66.11 | -10.01% | 0.00% | 0.00% | 28,037,300 | 1,921,331,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-03-05 | 78.74 | 78.78 | 72.82 | 73.46 | -9.20% | -2.20% | -8.45% | 24,636,500 | 1,850,561,000 | 114% | 75.12 | -9.67% | 79.38 | -4.07% | 80.31 | -2.29% | 80.24 | -0.92% | 0.25% | |
| 2021-03-04 | 82.29 | 85.55 | 80.25 | 80.90 | -2.53% | -2.71% | -0.10% | 17,627,600 | 1,465,839,000 | 94% | 83.16 | 0.61% | 82.75 | 0.92% | 82.19 | -0.20% | 80.98 | 0.33% | 0.39% |  |
| 2021-03-03 | 82.20 | 83.68 | 81.50 | 83.00 | -1.24% | 0.42% | 2.83% | 11,742,000 | 970,466,000 | 63% | 82.65 | 0.26% | 81.99 | 0.23% | 82.36 | 0.69% | 80.72 | 0.26% | 0.36% | |
| 2021-03-02 | 82.85 | 84.21 | 80.23 | 84.04 | 1.88% | 1.95% | 4.39% | 19,570,800 | 1,613,319,000 | 100% | 82.44 | 1.91% | 81.80 | -0.58% | 81.79 | 1.25% | 80.50 | 0.35% | 0.33% | |
| 2021-03-01 | 81.65 | 82.49 | 78.88 | 82.49 | 1.71% | 1.98% | 2.82% | 14,926,800 | 1,207,392,000 | 73% | 80.89 | -1.19% | 82.28 | 0.59% | 80.78 | 0.75% | 80.23 | 0.52% | 0.19% | |
| 2021-02-26 | 82.57 | 85.60 | 79.00 | 81.10 | -4.36% | -0.93% | 1.62% | 23,186,900 | 1,898,047,000 | 117% | 81.86 | -1.84% | 81.80 | 1.76% | 80.18 | 0.26% | 79.81 | 0.72% | -0.21% | |
| 2021-02-25 | 80.00 | 86.80 | 79.05 | 84.80 | 6.01% | 1.69% | 7.02% | 27,631,900 | 2,304,191,000 | 151% | 83.39 | 4.91% | 80.39 | 2.90% | 79.98 | 1.26% | 79.24 | 1.27% | -0.38% | |
| 2021-02-24 | 78.93 | 80.93 | 77.70 | 79.99 | 2.38% | 0.64% | 2.22% | 19,490,200 | 1,549,186,000 | 111% | 79.49 | 2.94% | 78.13 | -0.48% | 78.98 | -0.11% | 78.25 | 0.33% | -0.58% | |
| 2021-02-23 | 73.05 | 79.18 | 72.65 | 78.13 | 4.03% | 1.19% | 0.17% | 20,522,600 | 1,584,625,000 | 114% | 77.21 | -0.72% | 78.51 | -1.24% | 79.07 | -0.70% | 77.99 | -0.28% | -0.66% | |
| 2021-02-22 | 81.60 | 81.74 | 74.77 | 75.10 | -7.93% | -3.44% | -3.98% | 21,953,800 | 1,707,484,000 | 126% | 77.78 | -4.37% | 79.49 | -1.07% | 79.63 | 0.36% | 78.21 | -0.07% | -0.66% | |
| 2021-02-19 | 80.50 | 83.00 | 80.10 | 81.57 | 1.58% | 0.30% | 4.22% | 15,099,000 | 1,227,969,000 | 96% | 81.33 | 1.45% | 80.36 | 0.61% | 79.34 | 1.27% | 78.26 | 0.49% | -0.70% | |
| 2021-02-18 | 81.01 | 81.82 | 78.99 | 80.30 | -0.64% | 0.17% | 3.10% | 14,855,700 | 1,190,890,000 | 91% | 80.16 | 0.44% | 79.87 | 1.58% | 78.35 | 1.14% | 77.88 | 0.05% | -0.78% | |
| 2021-02-10 | 82.20 | 82.20 | 78.10 | 80.82 | -2.04% | 1.26% | 3.82% | 21,771,400 | 1,737,669,000 | 129% | 79.81 | 0.08% | 78.63 | 1.89% | 77.47 | 0.90% | 77.85 | -0.05% | -0.81% | |
| 2021-02-09 | 75.87 | 82.51 | 74.76 | 82.50 | 9.99% | 3.45% | 5.92% | 25,332,000 | 2,020,250,000 | 152% | 79.75 | 7.36% | 77.17 | 3.32% | 76.78 | 0.62% | 77.89 | -1.12% | -0.93% | |
| 2021-02-08 | 73.84 | 75.40 | 72.02 | 75.01 | 2.71% | 0.97% | -4.78% | 12,439,100 | 924,057,000 | 65% | 74.29 | -0.64% | 74.69 | -1.47% | 76.31 | -0.84% | 78.77 | -3.38% | -0.90% | |
| 2021-02-05 | 76.00 | 76.88 | 72.90 | 73.03 | -2.37% | -2.32% | -10.42% | 12,222,000 | 913,771,000 | 54% | 74.76 | -0.28% | 75.81 | -1.81% | 76.95 | -0.57% | 81.53 | -1.01% | -0.56% | |
| 2021-02-04 | 74.56 | 76.50 | 73.73 | 74.80 | -0.81% | -0.23% | -9.17% | 14,471,600 | 1,084,993,000 | 58% | 74.97 | -2.78% | 77.20 | -1.19% | 77.39 | -1.07% | 82.36 | -0.72% | -0.57% | |
| 2021-02-03 | 80.30 | 80.30 | 75.05 | 75.41 | -6.00% | -2.21% | -9.10% | 18,918,800 | 1,458,970,000 | 73% | 77.12 | -2.81% | 78.13 | -0.12% | 78.22 | -0.94% | 82.96 | -0.54% | -0.63% | |
| 2021-02-02 | 79.00 | 80.95 | 77.30 | 80.22 | 2.71% | 1.10% | -3.82% | 15,764,200 | 1,250,892,000 | 62% | 79.35 | 1.55% | 78.23 | -0.07% | 78.96 | -1.93% | 83.41 | -0.19% | -0.66% | |
| 2021-02-01 | 77.00 | 79.15 | 76.98 | 78.10 | 1.61% | -0.05% | -6.55% | 12,192,000 | 952,642,000 | 45% | 78.14 | 0.96% | 78.28 | -0.94% | 80.52 | -4.26% | 83.57 | -0.48% | -0.70% | |
| 2021-01-29 | 78.90 | 79.78 | 74.93 | 76.86 | -1.86% | -0.69% | -8.47% | 19,985,200 | 1,546,697,000 | 68% | 77.39 | -2.40% | 79.03 | -3.37% | 84.10 | -1.25% | 83.98 | -0.32% | -0.63% | |
| 2021-01-28 | 78.70 | 81.31 | 77.37 | 78.32 | -2.82% | -1.23% | -7.03% | 19,374,700 | 1,536,293,000 | 66% | 79.29 | -1.46% | 81.78 | -5.53% | 85.16 | -0.55% | 84.25 | -0.25% | -0.55% | |
| 2021-01-27 | 80.10 | 82.48 | 78.79 | 80.59 | -1.23% | 0.15% | -4.58% | 19,013,100 | 1,530,009,000 | 60% | 80.47 | -4.14% | 86.57 | -0.58% | 85.63 | -0.30% | 84.45 | -1.23% | -0.48% | |
| 2021-01-26 | 88.88 | 89.77 | 81.59 | 81.59 | -10.00% | -2.81% | -4.58% | 33,831,300 | 2,840,005,000 | 107% | 83.95 | -8.61% | 87.08 | -0.12% | 85.88 | 0.19% | 85.51 | -0.84% | -0.19% | |
| 2021-01-25 | 89.00 | 95.32 | 88.88 | 90.66 | 4.28% | -1.30% | 5.14% | 38,824,000 | 3,566,098,000 | 136% | 91.85 | 8.48% | 87.18 | 3.94% | 85.72 | 2.21% | 86.23 | -0.01% | 0.11% | |
| 2021-01-22 | 83.60 | 86.95 | 82.27 | 86.94 | 3.21% | 2.68% | 0.82% | 33,124,400 | 2,804,716,000 | 108% | 84.67 | 1.22% | 83.87 | 0.98% | 83.86 | 0.74% | 86.24 | -1.07% | 0.34% | |
| 2021-01-21 | 83.72 | 85.33 | 81.90 | 84.24 | 0.51% | 0.71% | -3.36% | 28,011,900 | 2,343,209,000 | 91% | 83.65 | 0.88% | 83.06 | -0.63% | 83.24 | 0.04% | 87.17 | -1.34% | 0.71% | |
| 2021-01-20 | 81.00 | 84.84 | 80.30 | 83.81 | 2.73% | 1.07% | -5.14% | 21,682,800 | 1,798,008,000 | 68% | 82.92 | 0.46% | 83.58 | 0.47% | 83.21 | -2.26% | 88.35 | -0.86% | 1.20% | |
| 2021-01-19 | 83.88 | 85.55 | 80.38 | 81.58 | 0.00% | -1.17% | -8.45% | 26,954,900 | 2,225,005,000 | 81% | 82.55 | -3.06% | 83.19 | -0.33% | 85.13 | -1.83% | 89.11 | -0.64% | 1.58% | | |
|
