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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-18 | 9.76 | 10.00 | 9.60 | 9.97 | 2.68% | 1.26% | 3.92% | 73,397,200 | 722,660,000 | 83% | 9.85 | 2.00% | 9.67 | 1.37% | 9.56 | 0.97% | 9.59 | -0.17% | -0.04% |  |
| 2019-03-15 | 9.64 | 9.82 | 9.45 | 9.71 | 1.15% | 0.59% | 1.04% | 70,252,900 | 678,131,000 | 76% | 9.65 | 0.55% | 9.54 | 0.76% | 9.47 | 0.55% | 9.61 | -0.08% | 0.08% | |
| 2019-03-14 | 9.26 | 9.84 | 9.26 | 9.60 | 4.23% | 0.00% | -0.19% | 160,843,000 | 1,544,116,000 | 176% | 9.60 | 2.86% | 9.47 | 1.75% | 9.41 | -0.16% | 9.62 | -0.42% | 0.17% | |
| 2019-03-13 | 9.33 | 9.47 | 9.15 | 9.21 | -0.97% | -1.32% | -4.65% | 83,595,400 | 780,161,000 | 97% | 9.33 | -0.03% | 9.31 | -0.08% | 9.43 | -1.25% | 9.66 | -0.93% | 0.32% | |
| 2019-03-12 | 9.42 | 9.48 | 9.23 | 9.30 | 0.00% | -0.39% | -4.62% | 73,683,300 | 687,910,000 | 85% | 9.34 | 1.12% | 9.31 | -1.83% | 9.55 | -0.89% | 9.75 | -0.93% | 0.58% | |
| 2019-03-11 | 9.08 | 9.36 | 9.08 | 9.30 | 1.64% | 0.73% | -5.50% | 61,074,100 | 563,911,000 | 67% | 9.23 | -1.21% | 9.49 | -1.87% | 9.63 | -1.17% | 9.84 | -1.08% | 0.90% | |
| 2019-03-08 | 9.50 | 9.55 | 9.13 | 9.15 | -6.44% | -2.10% | -8.02% | 98,129,300 | 917,069,000 | 96% | 9.35 | -4.86% | 9.67 | -1.54% | 9.75 | -0.99% | 9.95 | 0.11% | 1.40% | |
| 2019-03-07 | 9.97 | 9.99 | 9.70 | 9.78 | -2.49% | -0.44% | -1.58% | 87,545,800 | 860,005,000 | 91% | 9.82 | -0.24% | 9.82 | -0.43% | 9.84 | -0.36% | 9.94 | 1.13% | 1.53% | |
| 2019-03-06 | 9.94 | 10.07 | 9.69 | 10.03 | 1.42% | 1.86% | 2.08% | 101,478,500 | 999,247,000 | 103% | 9.85 | 0.63% | 9.86 | 0.11% | 9.88 | -0.83% | 9.83 | 1.13% | 1.54% | |
| 2019-03-05 | 9.87 | 9.91 | 9.65 | 9.89 | 0.20% | 1.07% | 1.79% | 94,059,400 | 920,411,000 | 97% | 9.79 | -1.70% | 9.85 | -0.86% | 9.96 | -1.01% | 9.72 | 0.81% | 1.48% | |
| 2019-03-04 | 9.91 | 10.20 | 9.80 | 9.87 | 0.00% | -0.84% | 2.41% | 92,599,700 | 921,692,000 | 103% | 9.95 | 1.71% | 9.94 | -1.09% | 10.07 | -0.81% | 9.64 | 1.02% | 1.43% | |
| 2019-03-01 | 9.92 | 9.94 | 9.65 | 9.87 | -0.10% | 0.85% | 3.45% | 55,301,700 | 541,263,000 | 64% | 9.79 | -2.31% | 10.04 | -1.17% | 10.15 | 1.32% | 9.54 | 0.84% | 1.36% | |
| 2019-02-28 | 10.19 | 10.30 | 9.76 | 9.88 | -3.89% | -1.38% | 4.42% | 77,998,300 | 781,371,000 | 93% | 10.02 | -2.19% | 10.16 | -0.69% | 10.02 | 2.34% | 9.46 | 1.10% | 1.32% | |
| 2019-02-27 | 10.06 | 10.48 | 9.88 | 10.28 | 2.09% | 0.37% | 9.84% | 82,299,400 | 842,936,000 | 106% | 10.24 | 0.31% | 10.23 | 2.74% | 9.79 | 2.58% | 9.36 | 1.64% | 1.25% | |
| 2019-02-26 | 10.38 | 10.48 | 9.90 | 10.07 | -1.37% | -1.37% | 9.36% | 101,877,900 | 1,040,142,000 | 135% | 10.21 | -0.34% | 9.96 | 4.08% | 9.54 | 2.58% | 9.21 | 2.28% | 1.18% | |
| 2019-02-25 | 9.84 | 10.38 | 9.84 | 10.21 | 8.16% | -0.34% | 13.41% | 160,169,500 | 1,640,857,000 | 223% | 10.25 | 11.06% | 9.57 | 6.99% | 9.30 | 5.34% | 9.00 | 3.99% | 1.01% | |
| 2019-02-22 | 8.92 | 9.63 | 8.84 | 9.44 | 4.42% | 2.33% | 9.03% | 95,949,400 | 885,181,000 | 143% | 9.23 | 3.06% | 8.95 | 2.26% | 8.83 | 1.88% | 8.66 | 1.32% | 0.63% | |
| 2019-02-21 | 8.92 | 9.25 | 8.70 | 9.04 | 3.08% | 0.99% | 5.79% | 120,210,400 | 1,075,965,000 | 191% | 8.95 | 3.62% | 8.75 | 2.28% | 8.67 | 1.62% | 8.55 | 1.32% | 0.51% | |
| 2019-02-20 | 8.48 | 8.85 | 8.48 | 8.77 | 4.40% | 1.53% | 3.98% | 88,536,700 | 764,807,000 | 155% | 8.64 | 2.02% | 8.55 | 1.14% | 8.53 | 0.21% | 8.43 | 0.54% | 0.39% | |
| 2019-02-19 | 8.58 | 8.58 | 8.36 | 8.40 | -1.87% | -0.79% | 0.13% | 52,265,000 | 442,540,000 | 95% | 8.47 | -0.27% | 8.46 | -0.31% | 8.51 | 0.25% | 8.39 | 0.29% | 0.39% | |
| 2019-02-18 | 8.38 | 8.58 | 8.38 | 8.56 | 2.39% | 0.82% | 2.33% | 49,770,200 | 422,539,000 | 93% | 8.49 | 0.92% | 8.48 | -0.54% | 8.49 | 0.69% | 8.37 | 0.34% | 0.37% | |
| 2019-02-15 | 8.52 | 8.55 | 8.34 | 8.36 | -2.34% | -0.63% | 0.28% | 49,479,500 | 416,284,000 | 89% | 8.41 | -1.59% | 8.53 | 0.25% | 8.43 | 0.39% | 8.34 | 0.36% | 0.38% | |
| 2019-02-14 | 8.56 | 8.66 | 8.48 | 8.56 | -0.47% | 0.13% | 3.05% | 48,072,700 | 410,960,000 | 89% | 8.55 | -0.56% | 8.51 | 1.20% | 8.40 | 0.66% | 8.31 | 0.47% | 0.35% | |
| 2019-02-13 | 8.53 | 8.75 | 8.43 | 8.60 | 0.23% | 0.03% | 4.02% | 69,549,900 | 597,904,000 | 136% | 8.60 | 2.22% | 8.41 | 1.51% | 8.34 | 0.81% | 8.27 | 0.85% | 0.34% | |
| 2019-02-12 | 8.19 | 8.62 | 8.17 | 8.58 | 3.87% | 2.02% | 4.66% | 82,372,600 | 692,722,000 | 172% | 8.41 | 2.99% | 8.28 | 1.22% | 8.28 | 0.78% | 8.20 | 0.68% | 0.28% | |
| 2019-02-11 | 8.17 | 8.26 | 8.09 | 8.26 | 0.61% | 1.15% | 1.44% | 55,334,200 | 451,856,000 | 127% | 8.17 | -0.23% | 8.18 | -0.73% | 8.21 | -0.17% | 8.14 | 0.14% | 0.25% | |
| 2019-02-01 | 8.27 | 8.29 | 8.10 | 8.21 | 0.00% | 0.31% | 0.96% | 42,660,300 | 349,183,000 | 100% | 8.19 | -0.16% | 8.24 | 0.06% | 8.23 | 0.32% | 8.13 | 0.10% | 0.28% | |
| 2019-01-31 | 8.25 | 8.33 | 8.12 | 8.21 | -1.32% | 0.15% | 1.06% | 45,339,600 | 371,707,000 | 106% | 8.20 | -1.42% | 8.24 | -0.09% | 8.20 | 0.33% | 8.12 | 0.19% | 0.34% | |
| 2019-01-30 | 8.17 | 8.41 | 8.11 | 8.32 | 1.34% | 0.05% | 2.60% | 59,046,100 | 491,025,000 | 146% | 8.32 | 1.85% | 8.24 | 1.10% | 8.17 | 1.03% | 8.11 | 0.48% | 0.37% | |
| 2019-01-29 | 8.16 | 8.24 | 8.03 | 8.21 | 0.00% | 0.55% | 1.73% | 40,429,700 | 330,103,000 | 104% | 8.17 | -0.75% | 8.15 | 0.52% | 8.09 | 0.42% | 8.07 | 0.12% | 0.37% | | |
|
