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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-25 | 7.28 | 7.31 | 7.11 | 7.15 | -1.79% | -0.51% | -8.17% | 56,376,800 | 405,186,000 | 65% | 7.19 | -1.90% | 7.34 | -2.57% | 7.56 | -1.88% | 7.79 | -0.28% | 0.44% | |
| 2020-09-24 | 7.45 | 7.47 | 7.24 | 7.28 | -2.93% | -0.63% | -6.76% | 62,265,700 | 456,166,000 | 74% | 7.33 | -2.70% | 7.54 | -2.37% | 7.71 | -1.77% | 7.81 | -0.18% | 0.49% | |
| 2020-09-23 | 7.62 | 7.69 | 7.46 | 7.50 | -1.06% | -0.39% | -4.12% | 52,464,300 | 395,014,000 | 60% | 7.53 | -1.79% | 7.72 | -1.64% | 7.84 | -1.49% | 7.82 | -0.03% | 0.57% | |
| 2020-09-22 | 7.84 | 7.85 | 7.56 | 7.58 | -5.01% | -1.12% | -3.12% | 104,389,300 | 800,253,000 | 115% | 7.67 | -3.66% | 7.85 | -2.24% | 7.96 | -0.38% | 7.82 | 0.10% | 0.66% | |
| 2020-09-21 | 8.06 | 8.09 | 7.84 | 7.98 | -1.48% | 0.29% | 2.10% | 65,575,400 | 521,813,000 | 77% | 7.96 | -1.22% | 8.03 | -0.68% | 7.99 | 0.49% | 7.82 | 0.67% | 0.70% | |
| 2020-09-18 | 8.06 | 8.17 | 7.95 | 8.10 | -0.12% | 0.56% | 4.33% | 57,815,800 | 465,718,000 | 64% | 8.06 | -0.30% | 8.08 | 1.18% | 7.95 | 0.84% | 7.76 | 0.79% | 0.72% |  |
| 2020-09-17 | 8.05 | 8.15 | 7.96 | 8.11 | 0.50% | 0.38% | 5.28% | 65,459,100 | 528,838,000 | 70% | 8.08 | -0.25% | 7.99 | 0.97% | 7.89 | 1.05% | 7.70 | 0.77% | 0.65% | |
| 2020-09-16 | 7.93 | 8.25 | 7.86 | 8.07 | 1.38% | -0.36% | 5.57% | 136,040,200 | 1,101,824,000 | 146% | 8.10 | 3.03% | 7.91 | 2.51% | 7.81 | 1.48% | 7.64 | 1.19% | 0.54% | |
| 2020-09-15 | 7.47 | 7.99 | 7.47 | 7.96 | 6.56% | 1.26% | 5.37% | 161,287,300 | 1,267,897,000 | 189% | 7.86 | 5.28% | 7.72 | 2.31% | 7.69 | 1.34% | 7.55 | 1.11% | 0.40% | |
| 2020-09-14 | 7.47 | 7.53 | 7.41 | 7.47 | 0.81% | 0.04% | -0.01% | 38,311,800 | 286,056,000 | 49% | 7.47 | 0.67% | 7.55 | -0.96% | 7.59 | 0.16% | 7.47 | 0.26% | 0.28% | |
| 2020-09-11 | 7.47 | 7.51 | 7.34 | 7.41 | -0.67% | -0.09% | -0.56% | 43,927,200 | 325,797,000 | 55% | 7.42 | -2.75% | 7.62 | -0.18% | 7.58 | 0.42% | 7.45 | 0.18% | 0.25% | |
| 2020-09-10 | 7.69 | 7.79 | 7.44 | 7.46 | -2.86% | -2.19% | 0.28% | 104,901,800 | 800,043,000 | 136% | 7.63 | -0.87% | 7.63 | 0.62% | 7.55 | 0.79% | 7.44 | 0.61% | 0.22% | |
| 2020-09-09 | 7.62 | 7.78 | 7.54 | 7.68 | 1.59% | -0.18% | 3.87% | 105,234,900 | 809,681,000 | 153% | 7.69 | 1.75% | 7.59 | 1.57% | 7.49 | 1.04% | 7.39 | 0.96% | 0.15% | |
| 2020-09-08 | 7.57 | 7.68 | 7.45 | 7.56 | 0.53% | -0.03% | 3.22% | 87,220,700 | 659,571,000 | 134% | 7.56 | 0.68% | 7.47 | 0.99% | 7.41 | 0.75% | 7.32 | 0.51% | 0.04% | |
| 2020-09-07 | 7.38 | 7.60 | 7.36 | 7.52 | 1.35% | 0.12% | 3.20% | 129,695,300 | 974,165,000 | 206% | 7.51 | 2.54% | 7.40 | 1.47% | 7.36 | 1.21% | 7.29 | 0.79% | 0.00% | |
| 2020-09-04 | 7.17 | 7.43 | 7.15 | 7.42 | 2.34% | 1.30% | 2.63% | 95,916,800 | 702,617,000 | 166% | 7.33 | 0.40% | 7.29 | 0.54% | 7.27 | 0.57% | 7.23 | 0.14% | -0.06% | |
| 2020-09-03 | 7.25 | 7.35 | 7.22 | 7.25 | 0.97% | -0.63% | 0.42% | 83,007,800 | 605,600,000 | 142% | 7.30 | 1.77% | 7.25 | 0.53% | 7.23 | 0.71% | 7.22 | -0.30% | -0.05% | |
| 2020-09-02 | 7.27 | 7.27 | 7.11 | 7.18 | -0.69% | 0.15% | -0.86% | 36,015,100 | 258,208,000 | 58% | 7.17 | -0.80% | 7.21 | 0.14% | 7.18 | 0.13% | 7.24 | -0.29% | 0.04% | |
| 2020-09-01 | 7.25 | 7.30 | 7.17 | 7.23 | -0.28% | 0.04% | -0.45% | 45,221,500 | 326,798,000 | 66% | 7.23 | 0.03% | 7.20 | 0.60% | 7.17 | -0.25% | 7.26 | -0.01% | 0.13% | |
| 2020-08-31 | 7.16 | 7.28 | 7.12 | 7.25 | 1.26% | 0.35% | -0.19% | 60,571,000 | 437,619,000 | 87% | 7.23 | 1.32% | 7.16 | 0.58% | 7.18 | -0.01% | 7.26 | -0.10% | 0.15% | |
| 2020-08-28 | 7.10 | 7.18 | 7.08 | 7.16 | 0.70% | 0.41% | -1.53% | 38,024,900 | 271,149,000 | 53% | 7.13 | 0.91% | 7.12 | -0.89% | 7.19 | -0.42% | 7.27 | -0.07% | 0.20% | |
| 2020-08-27 | 7.08 | 7.12 | 7.02 | 7.11 | 0.42% | 0.61% | -2.28% | 32,901,300 | 232,504,000 | 44% | 7.07 | -0.98% | 7.18 | -0.49% | 7.22 | -0.88% | 7.28 | -0.12% | 0.24% | |
| 2020-08-26 | 7.21 | 7.23 | 7.06 | 7.08 | -2.07% | -0.80% | -2.81% | 58,712,100 | 419,034,000 | 75% | 7.14 | -1.88% | 7.22 | -0.54% | 7.28 | -0.49% | 7.29 | -0.16% | 0.30% | |
| 2020-08-25 | 7.29 | 7.37 | 7.21 | 7.23 | 0.14% | -0.60% | -0.92% | 68,229,000 | 496,283,000 | 76% | 7.27 | 0.65% | 7.26 | -0.77% | 7.32 | 0.04% | 7.30 | 0.17% | 0.45% | |
| 2020-08-24 | 7.29 | 7.36 | 7.18 | 7.22 | -1.10% | -0.10% | -0.89% | 64,166,400 | 463,730,000 | 69% | 7.23 | -0.47% | 7.31 | -0.42% | 7.31 | -0.14% | 7.29 | 0.21% | 0.49% | |
| 2020-08-21 | 7.30 | 7.45 | 7.14 | 7.30 | 0.00% | 0.54% | 0.41% | 101,059,100 | 733,781,000 | 111% | 7.26 | -2.05% | 7.34 | -0.14% | 7.32 | -0.06% | 7.27 | 0.23% | 0.48% | |
| 2020-08-20 | 7.35 | 7.54 | 7.27 | 7.30 | -0.68% | -1.52% | 0.65% | 102,103,300 | 756,914,000 | 121% | 7.41 | 0.87% | 7.35 | 0.59% | 7.33 | 0.48% | 7.25 | 0.56% | 0.45% | |
| 2020-08-19 | 7.28 | 7.44 | 7.25 | 7.35 | 1.52% | 0.01% | 1.90% | 108,514,600 | 797,521,000 | 133% | 7.35 | 1.52% | 7.31 | 0.63% | 7.29 | 0.15% | 7.21 | 0.57% | 0.37% | |
| 2020-08-18 | 7.31 | 7.33 | 7.20 | 7.24 | -0.82% | 0.01% | 0.95% | 52,319,500 | 378,730,000 | 67% | 7.24 | -0.85% | 7.26 | -0.15% | 7.28 | 0.26% | 7.17 | 0.25% | 0.20% | |
| 2020-08-17 | 7.29 | 7.36 | 7.23 | 7.30 | 0.00% | -0.01% | 2.04% | 76,283,100 | 556,923,000 | 100% | 7.30 | 0.94% | 7.27 | -0.11% | 7.26 | 0.57% | 7.15 | 0.41% | 0.15% | | |
|
