中国国航( 601111.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 8.06 | 8.35 | 7.96 | 8.09 | -1.58% | -0.61% | -0.34% | 96,262,800 | 783,561,000 | 90% | 8.14 | -2.74% | 8.32 | -1.20% | 8.35 | -0.06% | 8.12 | 1.15% | 1.31% |  |
| 2021-02-25 | 8.44 | 8.70 | 8.18 | 8.22 | -1.56% | -1.78% | 2.42% | 119,436,900 | 999,608,000 | 115% | 8.37 | -0.45% | 8.42 | 0.30% | 8.35 | 0.87% | 8.03 | 1.10% | 1.24% | |
| 2021-02-24 | 8.58 | 8.64 | 8.16 | 8.35 | -2.11% | -0.68% | 5.18% | 131,529,200 | 1,105,724,000 | 138% | 8.41 | -0.86% | 8.40 | 0.89% | 8.28 | 1.32% | 7.94 | 1.37% | 1.13% | |
| 2021-02-23 | 8.20 | 8.65 | 8.18 | 8.53 | 4.66% | 0.59% | 8.91% | 135,477,400 | 1,148,889,000 | 159% | 8.48 | 2.89% | 8.32 | 2.32% | 8.17 | 2.09% | 7.83 | 1.89% | 0.99% | |
| 2021-02-22 | 8.19 | 8.39 | 8.07 | 8.15 | -0.61% | -1.12% | 6.02% | 82,962,800 | 683,769,000 | 106% | 8.24 | 0.87% | 8.13 | 1.60% | 8.01 | 1.88% | 7.69 | 1.39% | 0.79% | |
| 2021-02-19 | 8.07 | 8.33 | 8.01 | 8.20 | 1.36% | 0.35% | 8.15% | 97,314,500 | 795,193,000 | 125% | 8.17 | 1.83% | 8.01 | 1.77% | 7.86 | 2.49% | 7.58 | 1.57% | 0.67% | |
| 2021-02-18 | 7.96 | 8.18 | 7.78 | 8.09 | 3.85% | 0.82% | 8.37% | 117,256,500 | 940,869,000 | 148% | 8.02 | 3.67% | 7.87 | 2.41% | 7.67 | 2.17% | 7.47 | 1.50% | 0.55% | |
| 2021-02-10 | 7.76 | 7.82 | 7.63 | 7.79 | -0.64% | 0.65% | 5.91% | 70,068,900 | 542,342,000 | 95% | 7.74 | 0.18% | 7.68 | 2.14% | 7.50 | 1.11% | 7.36 | 0.77% | 0.39% | |
| 2021-02-09 | 7.75 | 7.84 | 7.60 | 7.84 | 0.90% | 1.48% | 7.41% | 69,833,200 | 539,520,000 | 97% | 7.73 | 1.26% | 7.52 | 1.66% | 7.42 | 1.13% | 7.30 | 0.82% | 0.30% | |
| 2021-02-08 | 7.36 | 7.81 | 7.32 | 7.77 | 5.43% | 1.83% | 7.32% | 143,563,000 | 1,095,360,000 | 204% | 7.63 | 5.24% | 7.40 | 3.20% | 7.34 | 2.24% | 7.24 | 1.53% | 0.23% | |
| 2021-02-05 | 7.03 | 7.38 | 6.99 | 7.37 | 5.14% | 1.66% | 3.35% | 110,866,900 | 803,737,000 | 175% | 7.25 | 3.12% | 7.17 | 0.72% | 7.18 | 0.21% | 7.13 | 0.48% | 0.09% | |
| 2021-02-04 | 7.04 | 7.16 | 6.96 | 7.01 | -0.85% | -0.30% | -1.23% | 46,863,800 | 329,522,000 | 80% | 7.03 | -1.13% | 7.12 | -0.74% | 7.16 | 0.04% | 7.10 | -0.03% | 0.01% | |
| 2021-02-03 | 7.15 | 7.24 | 7.04 | 7.07 | -1.67% | -0.58% | -0.41% | 45,089,200 | 320,626,000 | 76% | 7.11 | -1.22% | 7.17 | -0.36% | 7.16 | 0.10% | 7.10 | -0.03% | -0.02% | |
| 2021-02-02 | 7.21 | 7.32 | 7.10 | 7.19 | -1.24% | -0.13% | 1.25% | 52,559,700 | 378,376,000 | 91% | 7.20 | 0.21% | 7.20 | 0.50% | 7.15 | 0.38% | 7.10 | -0.07% | -0.05% | |
| 2021-02-01 | 7.05 | 7.40 | 6.91 | 7.28 | 1.11% | 1.34% | 2.45% | 83,098,600 | 596,953,000 | 140% | 7.18 | -0.28% | 7.16 | 0.45% | 7.13 | 0.62% | 7.11 | 0.20% | -0.06% | |
| 2021-01-29 | 7.02 | 7.36 | 6.99 | 7.20 | 3.60% | -0.06% | 1.52% | 110,765,100 | 797,945,000 | 203% | 7.20 | 2.94% | 7.13 | 1.37% | 7.08 | 1.09% | 7.09 | 0.38% | -0.12% | |
| 2021-01-28 | 7.06 | 7.10 | 6.93 | 6.95 | -2.25% | -0.69% | -1.63% | 42,519,300 | 297,550,000 | 86% | 7.00 | -1.09% | 7.03 | 0.26% | 7.01 | -0.21% | 7.07 | -0.18% | -0.21% |  |
| 2021-01-27 | 7.01 | 7.16 | 6.98 | 7.11 | 0.85% | 0.49% | 0.45% | 55,589,800 | 393,304,000 | 114% | 7.08 | 0.87% | 7.01 | 0.49% | 7.02 | -0.11% | 7.08 | -0.10% | -0.19% | |
| 2021-01-26 | 6.99 | 7.08 | 6.94 | 7.05 | 1.15% | 0.51% | -0.49% | 48,897,200 | 342,965,000 | 99% | 7.01 | 1.07% | 6.98 | -0.30% | 7.03 | -0.76% | 7.09 | 0.13% | -0.19% | |
| 2021-01-25 | 6.95 | 6.99 | 6.87 | 6.97 | 0.00% | 0.43% | -1.50% | 46,301,400 | 321,337,000 | 89% | 6.94 | -0.63% | 7.00 | -0.85% | 7.08 | -0.32% | 7.08 | 0.07% | -0.22% | |
| 2021-01-22 | 7.04 | 7.04 | 6.95 | 6.97 | -1.41% | -0.20% | -1.43% | 48,542,100 | 339,036,000 | 79% | 6.98 | -1.13% | 7.06 | -1.26% | 7.11 | -0.27% | 7.07 | -0.31% | -0.30% | |
| 2021-01-21 | 7.09 | 7.12 | 7.01 | 7.07 | -1.12% | 0.08% | -0.32% | 57,276,700 | 404,614,000 | 94% | 7.06 | -1.36% | 7.15 | -0.15% | 7.12 | -0.28% | 7.09 | -0.25% | -0.25% | |
| 2021-01-20 | 7.20 | 7.24 | 7.11 | 7.15 | -0.69% | -0.15% | 0.55% | 35,282,400 | 252,648,000 | 58% | 7.16 | -0.76% | 7.16 | 0.35% | 7.14 | 0.06% | 7.11 | -0.36% | -0.20% | |
| 2021-01-19 | 7.08 | 7.32 | 7.03 | 7.20 | 1.69% | -0.22% | 0.88% | 70,856,600 | 511,278,000 | 112% | 7.22 | 2.24% | 7.14 | 0.56% | 7.14 | 0.99% | 7.14 | -0.21% | -0.13% | |
| 2021-01-18 | 7.05 | 7.12 | 6.99 | 7.08 | 0.00% | 0.31% | -1.01% | 36,632,300 | 258,563,000 | 57% | 7.06 | -0.31% | 7.10 | -0.37% | 7.07 | 0.31% | 7.15 | -0.36% | -0.12% | |
| 2021-01-15 | 7.12 | 7.17 | 7.02 | 7.08 | -0.56% | 0.00% | -1.37% | 46,176,000 | 326,923,000 | 69% | 7.08 | -1.01% | 7.12 | 0.75% | 7.05 | -0.33% | 7.18 | -0.51% | -0.09% | |
| 2021-01-14 | 7.10 | 7.27 | 7.08 | 7.12 | -0.42% | -0.45% | -1.32% | 40,845,900 | 292,141,000 | 57% | 7.15 | 0.22% | 7.07 | 0.63% | 7.07 | -0.28% | 7.22 | 0.01% | -0.04% | |
| 2021-01-13 | 7.05 | 7.26 | 7.00 | 7.15 | 0.85% | 0.20% | -0.89% | 56,696,300 | 404,593,000 | 79% | 7.14 | 2.37% | 7.03 | -0.26% | 7.09 | -0.62% | 7.21 | -0.06% | -0.09% | |
| 2021-01-12 | 6.88 | 7.09 | 6.82 | 7.09 | 3.35% | 1.71% | -1.77% | 71,233,100 | 496,562,000 | 100% | 6.97 | -0.56% | 7.04 | -1.00% | 7.14 | -0.99% | 7.22 | -0.26% | -0.12% | |
| 2021-01-11 | 7.24 | 7.32 | 6.85 | 6.86 | 0.00% | -2.14% | -5.21% | 139,460,200 | 977,568,000 | 205% | 7.01 | -3.34% | 7.12 | -2.56% | 7.21 | -1.71% | 7.24 | -0.67% | -0.16% | | |
|
