春秋航空( 601021.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-25 | 45.10 | 45.33 | 44.18 | 44.85 | 0.38% | -0.21% | -5.40% | 4,941,500 | 222,089,000 | 77% | 44.94 | -0.48% | 45.46 | -1.26% | 46.18 | -1.20% | 47.41 | -0.40% | 0.09% |  |
| 2020-09-24 | 46.22 | 46.42 | 44.50 | 44.68 | -3.42% | -1.06% | -6.14% | 7,269,500 | 328,291,000 | 112% | 45.16 | -2.16% | 46.04 | -1.70% | 46.74 | -1.52% | 47.60 | -0.63% | 0.20% | |
| 2020-09-23 | 46.75 | 46.98 | 45.36 | 46.26 | -0.09% | 0.22% | -3.43% | 6,740,500 | 311,122,000 | 108% | 46.16 | -1.06% | 46.83 | -1.59% | 47.46 | -1.44% | 47.90 | -0.37% | 0.36% | |
| 2020-09-22 | 47.60 | 47.60 | 45.93 | 46.30 | -3.54% | -0.75% | -3.71% | 8,996,700 | 419,717,000 | 140% | 46.65 | -2.93% | 47.59 | -2.29% | 48.16 | -1.71% | 48.08 | -0.50% | 0.50% | |
| 2020-09-21 | 49.00 | 49.00 | 47.49 | 48.00 | -1.88% | -0.12% | -0.67% | 5,049,500 | 242,681,000 | 84% | 48.06 | -2.02% | 48.71 | -1.12% | 49.00 | 0.20% | 48.32 | -0.07% | 0.64% | |
| 2020-09-18 | 48.88 | 49.85 | 48.57 | 48.92 | 0.08% | -0.26% | 1.16% | 4,177,100 | 204,881,000 | 65% | 49.05 | -0.32% | 49.26 | -0.01% | 48.90 | 0.69% | 48.36 | 0.34% | 0.78% | |
| 2020-09-17 | 49.58 | 50.00 | 48.70 | 48.88 | -1.47% | -0.66% | 1.42% | 3,720,200 | 183,052,000 | 54% | 49.21 | -0.55% | 49.26 | 0.93% | 48.56 | 0.52% | 48.20 | 0.44% | 0.86% | |
| 2020-09-16 | 49.00 | 49.98 | 48.80 | 49.61 | 0.98% | 0.27% | 3.38% | 4,895,300 | 242,205,000 | 67% | 49.48 | 0.63% | 48.81 | 1.21% | 48.31 | 0.60% | 47.99 | 0.68% | 0.93% |  |
| 2020-09-15 | 47.96 | 49.80 | 47.69 | 49.13 | 2.14% | -0.08% | 3.08% | 8,404,900 | 413,242,000 | 114% | 49.17 | 2.91% | 48.22 | 1.34% | 48.02 | 0.49% | 47.66 | 0.86% | 0.86% | |
| 2020-09-14 | 47.78 | 48.29 | 46.89 | 48.10 | 0.69% | 0.68% | 1.78% | 6,082,000 | 290,575,000 | 84% | 47.78 | 0.97% | 47.59 | -0.09% | 47.79 | -0.36% | 47.26 | 0.58% | 0.77% | |
| 2020-09-11 | 47.18 | 47.99 | 45.98 | 47.77 | 1.49% | 0.96% | 1.67% | 5,747,800 | 271,975,000 | 80% | 47.32 | -0.71% | 47.63 | -0.60% | 47.96 | 0.05% | 46.99 | 0.70% | 0.69% | |
| 2020-09-10 | 47.80 | 48.45 | 46.80 | 47.07 | -0.30% | -1.23% | 0.87% | 6,051,900 | 288,396,000 | 85% | 47.65 | -0.35% | 47.92 | -0.54% | 47.94 | 0.38% | 46.66 | 0.99% | 0.61% | |
| 2020-09-09 | 48.11 | 49.26 | 46.60 | 47.21 | -1.87% | -1.28% | 2.18% | 8,916,800 | 426,424,000 | 127% | 47.82 | -1.01% | 48.18 | 0.28% | 47.76 | 0.86% | 46.20 | 1.00% | 0.48% | |
| 2020-09-08 | 47.99 | 49.14 | 47.63 | 48.11 | 0.00% | -0.42% | 5.17% | 6,292,800 | 304,021,000 | 97% | 48.31 | -0.21% | 48.04 | 0.91% | 47.35 | 1.15% | 45.75 | 0.90% | 0.40% | |
| 2020-09-07 | 47.99 | 49.18 | 47.68 | 48.11 | 0.25% | -0.63% | 6.12% | 10,033,800 | 485,790,000 | 159% | 48.42 | 2.01% | 47.61 | 2.04% | 46.81 | 1.87% | 45.34 | 1.36% | 0.32% | |
| 2020-09-04 | 46.66 | 48.79 | 46.01 | 47.99 | 1.74% | 1.12% | 7.29% | 9,272,600 | 440,074,000 | 156% | 47.46 | 1.18% | 46.66 | 2.08% | 45.96 | 2.03% | 44.73 | 1.14% | 0.24% | |
| 2020-09-03 | 45.00 | 47.80 | 45.00 | 47.17 | 4.94% | 0.56% | 6.66% | 9,379,600 | 439,969,000 | 170% | 46.91 | 4.40% | 45.71 | 2.60% | 45.04 | 2.83% | 44.23 | 1.11% | 0.21% | |
| 2020-09-02 | 44.54 | 45.33 | 44.37 | 44.95 | 1.31% | 0.04% | 2.77% | 5,602,800 | 251,740,000 | 102% | 44.93 | 1.29% | 44.55 | 1.15% | 43.80 | 0.92% | 43.74 | -0.04% | 0.16% | |
| 2020-09-01 | 44.36 | 44.70 | 44.01 | 44.37 | 0.57% | 0.02% | 1.40% | 5,082,800 | 225,471,000 | 90% | 44.36 | 0.03% | 44.05 | 1.75% | 43.41 | 0.33% | 43.76 | 0.01% | 0.24% | |
| 2020-08-31 | 44.38 | 44.76 | 43.77 | 44.12 | -0.61% | -0.51% | 0.84% | 5,613,600 | 248,943,000 | 101% | 44.35 | 1.89% | 43.29 | 1.11% | 43.26 | 0.15% | 43.75 | -0.23% | 0.31% | |
| 2020-08-28 | 42.17 | 44.40 | 42.01 | 44.39 | 5.69% | 1.99% | 1.22% | 6,258,900 | 272,407,000 | 105% | 43.52 | 3.57% | 42.81 | 0.07% | 43.20 | -0.10% | 43.85 | -0.15% | 0.45% | |
| 2020-08-27 | 42.63 | 42.86 | 41.70 | 42.00 | -1.41% | -0.05% | -4.37% | 5,851,900 | 245,903,000 | 93% | 42.02 | -1.94% | 42.78 | -1.65% | 43.24 | -0.99% | 43.92 | -0.30% | 0.57% | |
| 2020-08-26 | 43.19 | 43.61 | 42.30 | 42.60 | -1.62% | -0.59% | -3.29% | 4,994,900 | 214,051,000 | 77% | 42.85 | -1.64% | 43.50 | -0.73% | 43.67 | -0.95% | 44.05 | 0.14% | 0.70% | |
| 2020-08-25 | 43.89 | 44.41 | 43.06 | 43.30 | -0.25% | -0.62% | -1.56% | 5,258,000 | 229,079,000 | 78% | 43.57 | -1.01% | 43.82 | -0.27% | 44.09 | -0.34% | 43.99 | 0.19% | 0.79% | |
| 2020-08-24 | 44.47 | 45.20 | 43.39 | 43.41 | -1.41% | -1.37% | -1.13% | 5,688,300 | 250,359,000 | 82% | 44.01 | 0.30% | 43.94 | -0.74% | 44.24 | -0.48% | 43.91 | 0.53% | 0.89% | |
| 2020-08-21 | 43.77 | 44.66 | 43.20 | 44.03 | 0.66% | 0.34% | 0.82% | 4,700,100 | 206,244,000 | 65% | 43.88 | -0.09% | 44.27 | -0.31% | 44.45 | 0.00% | 43.67 | 0.79% | 0.97% | |
| 2020-08-20 | 44.70 | 44.70 | 43.25 | 43.74 | -2.15% | -0.41% | 0.94% | 7,109,400 | 312,261,000 | 96% | 43.92 | -2.29% | 44.41 | -0.86% | 44.45 | 0.24% | 43.33 | 0.62% | 0.91% | |
| 2020-08-19 | 44.54 | 45.50 | 44.33 | 44.70 | 0.36% | -0.56% | 3.79% | 6,304,200 | 283,375,000 | 91% | 44.95 | 1.21% | 44.80 | 0.71% | 44.35 | 1.00% | 43.07 | 0.81% | 0.80% | |
| 2020-08-18 | 44.46 | 44.92 | 44.06 | 44.54 | 0.27% | 0.28% | 4.26% | 4,424,900 | 196,531,000 | 66% | 44.42 | -1.04% | 44.48 | 0.69% | 43.91 | 0.54% | 42.72 | 0.66% | 0.67% | |
| 2020-08-17 | 44.44 | 45.50 | 44.12 | 44.42 | 0.00% | -1.03% | 4.67% | 8,095,600 | 363,355,000 | 123% | 44.88 | 1.79% | 44.18 | 1.56% | 43.67 | 1.33% | 42.44 | 1.20% | 0.59% | | |
|
