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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-06 | 64.50 | 71.23 | 64.38 | 71.23 | 10.01% | 2.83% | 7.15% | 63,596,800 | 4,405,235,000 | 143% | 69.27 | 7.03% | 66.92 | 1.45% | 66.67 | 1.89% | 66.48 | 0.88% | 1.01% |  |
| 2020-08-05 | 62.88 | 66.18 | 62.01 | 64.75 | 1.49% | 0.05% | -1.74% | 33,247,900 | 2,151,817,000 | 69% | 64.72 | -0.54% | 65.96 | 0.21% | 65.43 | 0.31% | 65.90 | 0.52% | 1.05% | |
| 2020-08-04 | 67.01 | 67.40 | 63.80 | 63.80 | -7.25% | -1.95% | -2.68% | 40,992,100 | 2,667,294,000 | 82% | 65.07 | -3.71% | 65.83 | 0.12% | 65.23 | 0.13% | 65.56 | 0.12% | 1.20% | |
| 2020-08-03 | 64.85 | 69.94 | 63.52 | 68.79 | 7.60% | 1.80% | 5.06% | 48,370,400 | 3,268,694,000 | 94% | 67.58 | 5.52% | 65.75 | 2.32% | 65.15 | 1.50% | 65.48 | 0.39% | 1.60% | |
| 2020-07-31 | 65.15 | 65.55 | 62.93 | 63.93 | -2.47% | -0.17% | -1.98% | 30,118,600 | 1,928,847,000 | 59% | 64.04 | -1.28% | 64.25 | -0.24% | 64.18 | -3.21% | 65.22 | 1.20% | 1.84% | |
| 2020-07-30 | 64.49 | 67.92 | 62.54 | 65.55 | 1.31% | 1.05% | 1.70% | 42,506,400 | 2,757,419,000 | 81% | 64.87 | 1.81% | 64.41 | 0.67% | 66.31 | 0.11% | 64.45 | 1.39% | 2.05% | |
| 2020-07-29 | 63.00 | 65.43 | 61.74 | 64.70 | 1.49% | 1.54% | 1.78% | 37,441,100 | 2,385,797,000 | 70% | 63.72 | -1.33% | 63.98 | -4.87% | 66.23 | 0.69% | 63.57 | 0.76% | 2.15% | |
| 2020-07-28 | 64.40 | 67.37 | 62.53 | 63.75 | -3.34% | -1.29% | 1.04% | 34,487,200 | 2,227,174,000 | 63% | 64.58 | 1.28% | 67.26 | 0.40% | 65.78 | 0.17% | 63.09 | 0.76% | 2.59% | |
| 2020-07-27 | 64.11 | 68.68 | 59.65 | 65.95 | 0.23% | 3.43% | 5.33% | 52,474,500 | 3,346,062,000 | 89% | 63.77 | -9.84% | 66.99 | 0.74% | 65.67 | -0.36% | 62.62 | 1.77% | 3.42% |  |
| 2020-07-24 | 69.63 | 74.50 | 65.00 | 65.80 | -3.11% | -6.96% | 6.94% | 79,536,100 | 5,624,795,000 | 146% | 70.72 | 8.61% | 66.50 | 3.59% | 65.91 | 4.94% | 61.53 | 2.32% | 4.66% | |
| 2020-07-23 | 62.96 | 67.91 | 60.49 | 67.91 | 9.99% | 4.30% | 12.93% | 67,866,300 | 4,418,943,000 | 132% | 65.11 | 4.30% | 64.19 | 0.67% | 62.80 | 3.27% | 60.13 | 1.25% | 4.74% | |
| 2020-07-22 | 59.99 | 64.39 | 59.99 | 61.74 | 1.48% | -1.10% | 3.96% | 59,506,400 | 3,714,664,000 | 128% | 62.43 | -3.58% | 63.76 | 3.01% | 60.81 | 1.21% | 59.39 | 2.04% | 4.76% | |
| 2020-07-21 | 70.40 | 71.90 | 60.66 | 60.84 | -7.00% | -6.03% | 4.53% | 75,968,700 | 4,918,443,000 | 185% | 64.74 | 1.10% | 61.90 | 7.25% | 60.09 | 2.37% | 58.20 | 4.08% | 5.07% | |
| 2020-07-20 | 61.80 | 65.42 | 61.60 | 65.42 | 10.01% | 2.16% | 16.99% | 17,992,200 | 1,152,176,000 | 50% | 64.04 | 11.75% | 57.72 | 0.24% | 58.70 | 2.16% | 55.92 | 2.85% | 5.06% | |
| 2020-07-17 | 54.50 | 59.47 | 52.20 | 59.47 | 10.01% | 3.78% | 9.38% | 55,323,800 | 3,170,243,000 | 140% | 57.30 | 2.27% | 57.58 | -1.74% | 57.46 | -0.01% | 54.37 | 3.27% | 5.13% | |
| 2020-07-16 | 55.55 | 59.03 | 51.78 | 54.06 | -5.64% | -3.51% | 2.67% | 53,942,500 | 3,022,329,000 | 148% | 56.03 | -5.39% | 58.60 | 1.28% | 57.46 | -0.46% | 52.65 | 2.42% | 4.92% | |
| 2020-07-15 | 59.71 | 62.02 | 54.70 | 57.29 | -2.96% | -3.26% | 11.44% | 59,840,500 | 3,543,924,000 | 199% | 59.22 | -1.22% | 57.86 | 0.98% | 57.73 | 3.78% | 51.41 | 5.12% | 4.72% | |
| 2020-07-14 | 57.00 | 64.35 | 56.51 | 59.04 | 0.92% | -1.52% | 20.73% | 74,467,500 | 4,464,471,000 | 303% | 59.95 | 9.27% | 57.29 | 4.31% | 55.62 | 9.34% | 48.90 | 9.11% | 4.25% | |
| 2020-07-13 | 55.00 | 59.88 | 51.18 | 58.50 | 3.14% | 6.62% | 30.53% | 79,636,600 | 4,369,317,000 | 414% | 54.87 | -3.27% | 54.93 | 12.51% | 50.87 | 16.75% | 44.82 | 14.15% | 3.35% | |
| 2020-07-10 | 56.72 | 56.72 | 56.72 | 56.72 | 10.01% | 0.00% | 44.46% | 8,391,500 | 475,966,000 | 73% | 56.72 | 10.01% | 48.82 | 10.23% | 43.57 | 7.48% | 39.26 | 3.14% | 1.93% | |
| 2020-07-09 | 51.56 | 51.56 | 51.56 | 51.56 | 10.01% | 0.00% | 35.44% | 3,021,200 | 155,769,000 | 25% | 51.56 | 11.92% | 44.29 | 5.68% | 40.54 | 2.61% | 38.07 | 1.43% | 1.61% | |
| 2020-07-08 | 44.74 | 46.87 | 44.20 | 46.87 | 10.00% | 1.75% | 24.88% | 27,090,100 | 1,247,939,000 | 196% | 46.07 | 10.85% | 41.91 | 9.59% | 39.51 | 6.91% | 37.53 | 5.14% | 1.46% | |
| 2020-07-07 | 40.70 | 42.61 | 40.21 | 42.61 | 9.99% | 2.53% | 19.36% | 25,667,500 | 1,066,719,000 | 198% | 41.56 | 8.70% | 38.24 | 6.02% | 36.96 | 4.78% | 35.70 | 3.96% | 0.93% | |
| 2020-07-06 | 35.90 | 38.74 | 35.90 | 38.74 | 9.99% | 1.33% | 12.81% | 28,138,100 | 1,075,765,000 | 236% | 38.23 | 9.35% | 36.07 | 5.68% | 35.27 | 4.46% | 34.34 | 3.52% | 0.52% | |
| 2020-07-03 | 33.78 | 35.85 | 33.65 | 35.22 | 4.85% | 0.74% | 6.17% | 25,846,500 | 903,665,000 | 229% | 34.96 | 4.06% | 34.13 | 2.68% | 33.76 | 2.32% | 33.17 | 1.22% | 0.14% | |
| 2020-07-02 | 33.85 | 33.85 | 33.44 | 33.59 | -0.62% | -0.03% | 2.49% | 12,988,700 | 436,401,000 | 120% | 33.60 | 1.17% | 33.24 | 1.02% | 33.00 | 0.83% | 32.77 | 0.41% | 0.04% | |
| 2020-07-01 | 33.00 | 33.80 | 32.70 | 33.80 | 2.99% | 1.78% | 3.56% | 15,726,600 | 522,265,000 | 151% | 33.21 | 1.38% | 32.91 | 1.08% | 32.73 | 0.88% | 32.64 | 0.39% | -0.05% | |
| 2020-06-30 | 32.69 | 32.95 | 32.48 | 32.82 | 0.58% | 0.19% | 0.95% | 8,477,500 | 277,699,000 | 87% | 32.76 | 0.72% | 32.56 | 0.42% | 32.44 | 0.46% | 32.51 | 0.10% | -0.15% | |
| 2020-06-29 | 32.10 | 32.95 | 31.91 | 32.63 | 1.18% | 0.33% | 0.46% | 9,307,200 | 302,710,000 | 96% | 32.52 | 0.53% | 32.42 | 0.36% | 32.30 | 0.13% | 32.48 | 0.00% | -0.18% | |
| 2020-06-24 | 32.70 | 32.70 | 32.15 | 32.25 | 0.00% | -0.32% | -0.71% | 7,041,400 | 227,805,000 | 74% | 32.35 | -0.02% | 32.30 | 0.33% | 32.25 | -0.95% | 32.48 | -0.04% | -0.19% | | |
|
