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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 9.12 | 9.29 | 8.95 | 9.16 | 0.00% | 0.37% | -3.00% | 26,078,700 | 238,004,000 | 91% | 9.13 | -0.33% | 9.15 | -0.27% | 9.18 | -0.63% | 9.44 | -1.15% | 0.00% |  |
| 2019-07-12 | 9.13 | 9.24 | 9.09 | 9.16 | 0.66% | 0.04% | -4.11% | 20,049,100 | 183,568,000 | 61% | 9.16 | -0.10% | 9.17 | -0.39% | 9.24 | -0.85% | 9.55 | -0.20% | 0.23% | |
| 2019-07-11 | 9.12 | 9.27 | 9.07 | 9.10 | 0.36% | -0.71% | -4.93% | 20,579,600 | 188,603,000 | 61% | 9.17 | 0.79% | 9.21 | -0.72% | 9.32 | -1.02% | 9.57 | -0.18% | 0.33% | |
| 除权分界线,2019年07月11日,10股派1.030元(以下数据已经复权) |
| 2019-07-10 | 9.19 | 9.21 | 9.02 | 9.07 | -0.55% | -0.29% | -5.44% | 20,349,800 | 187,146,000 | 57% | 9.09 | -0.55% | 9.28 | -1.12% | 9.41 | -1.12% | 9.59 | -0.12% | 0.40% | |
| 2019-07-09 | 9.15 | 9.23 | 9.05 | 9.12 | -0.76% | -0.28% | -5.03% | 30,731,200 | 284,133,000 | 88% | 9.14 | -1.00% | 9.38 | -1.50% | 9.52 | -1.21% | 9.60 | 0.01% | 0.44% | |
| 2019-07-08 | 9.47 | 9.47 | 9.12 | 9.19 | -3.97% | -0.52% | -4.29% | 39,465,600 | 368,513,000 | 110% | 9.24 | -3.31% | 9.52 | -1.85% | 9.64 | -1.48% | 9.60 | -0.21% | 0.50% | |
| 2019-07-05 | 9.61 | 9.64 | 9.47 | 9.57 | -0.83% | 0.17% | -0.54% | 21,117,900 | 203,874,000 | 62% | 9.55 | -0.32% | 9.70 | -0.55% | 9.78 | 0.32% | 9.62 | 0.02% | 0.61% | |
| 2019-07-04 | 9.58 | 9.71 | 9.48 | 9.65 | 0.73% | 0.68% | 0.31% | 27,871,400 | 269,942,000 | 75% | 9.58 | -0.58% | 9.76 | -0.70% | 9.75 | 0.40% | 9.62 | 0.32% | 0.71% | |
| 2019-07-03 | 9.74 | 9.76 | 9.50 | 9.58 | -1.64% | -0.63% | -0.09% | 38,014,500 | 370,288,000 | 96% | 9.64 | -0.99% | 9.83 | 0.54% | 9.71 | 0.45% | 9.59 | 0.92% | 0.75% | |
| 2019-07-02 | 9.74 | 9.84 | 9.64 | 9.74 | -0.20% | 0.03% | 2.51% | 31,808,900 | 312,910,000 | 71% | 9.73 | -0.35% | 9.77 | 1.01% | 9.67 | 1.10% | 9.50 | 0.60% | 0.77% |  |
| 2019-07-01 | 9.79 | 9.90 | 9.61 | 9.76 | 3.06% | -0.11% | 3.34% | 60,425,000 | 596,462,000 | 139% | 9.77 | 4.11% | 9.67 | 2.19% | 9.57 | 1.39% | 9.44 | 1.11% | 0.73% | |
| 2019-06-28 | 9.41 | 9.51 | 9.28 | 9.47 | 0.53% | 0.91% | 1.38% | 28,172,600 | 267,206,000 | 68% | 9.38 | -0.21% | 9.47 | 0.66% | 9.43 | -0.50% | 9.34 | 0.79% | 0.64% | |
| 2019-06-27 | 9.27 | 9.51 | 9.27 | 9.42 | 1.84% | 0.16% | 1.64% | 39,072,900 | 371,373,000 | 90% | 9.40 | 1.59% | 9.41 | 0.18% | 9.48 | 0.18% | 9.27 | 0.54% | 0.59% | |
| 2019-06-26 | 9.22 | 9.32 | 9.18 | 9.25 | -0.54% | -0.09% | 0.35% | 18,361,000 | 171,828,000 | 42% | 9.26 | 0.25% | 9.39 | -1.09% | 9.46 | 0.77% | 9.22 | 0.27% | 0.57% | |
| 2019-06-25 | 9.38 | 9.43 | 9.11 | 9.30 | -0.64% | 0.70% | 1.16% | 43,475,900 | 405,828,000 | 96% | 9.23 | -1.59% | 9.49 | -0.27% | 9.39 | 0.42% | 9.19 | 0.58% | 0.58% | |
| 2019-06-24 | 9.43 | 9.47 | 9.30 | 9.36 | -0.43% | -0.26% | 2.41% | 30,223,900 | 286,645,000 | 67% | 9.38 | -1.42% | 9.52 | 1.34% | 9.35 | 0.79% | 9.14 | 0.94% | 0.59% | |
| 2019-06-21 | 9.43 | 9.72 | 9.31 | 9.40 | -0.11% | -1.25% | 3.81% | 54,343,200 | 522,747,000 | 119% | 9.52 | 1.93% | 9.39 | 1.55% | 9.28 | 1.87% | 9.05 | 0.97% | 0.51% | |
| 2019-06-20 | 9.13 | 9.48 | 9.07 | 9.41 | 3.18% | 0.76% | 4.93% | 58,328,600 | 550,592,000 | 132% | 9.34 | 2.23% | 9.25 | 1.75% | 9.11 | 1.25% | 8.97 | 0.81% | 0.46% | |
| 2019-06-19 | 9.09 | 9.32 | 9.02 | 9.12 | 4.59% | -0.16% | 2.52% | 98,301,500 | 907,843,000 | 227% | 9.13 | 5.30% | 9.09 | 3.31% | 9.00 | 1.63% | 8.89 | 1.11% | 0.42% | |
| 2019-06-18 | 8.69 | 8.75 | 8.56 | 8.72 | 0.81% | 0.52% | -0.89% | 20,797,200 | 182,501,000 | 51% | 8.67 | -0.22% | 8.80 | -0.43% | 8.85 | -0.07% | 8.80 | 0.15% | 0.36% | |
| 2019-06-17 | 8.66 | 8.77 | 8.61 | 8.65 | 0.23% | -0.51% | -1.54% | 26,700,600 | 234,811,000 | 57% | 8.69 | -0.16% | 8.84 | -0.48% | 8.86 | 0.79% | 8.78 | 0.21% | 0.43% | |
| 2019-06-14 | 8.73 | 8.85 | 8.57 | 8.63 | -1.48% | -0.90% | -1.56% | 53,815,000 | 473,992,000 | 115% | 8.71 | -1.17% | 8.88 | -0.20% | 8.79 | 0.08% | 8.76 | 0.31% | 0.38% | |
| 2019-06-13 | 8.95 | 8.95 | 8.73 | 8.76 | -1.79% | -0.58% | 0.23% | 35,585,300 | 317,118,000 | 82% | 8.81 | -0.54% | 8.90 | 1.65% | 8.78 | 0.08% | 8.74 | 0.32% | 0.29% | |
| 2019-06-12 | 8.89 | 8.95 | 8.77 | 8.92 | 0.34% | 0.69% | 2.39% | 34,378,500 | 307,981,000 | 81% | 8.86 | 1.28% | 8.75 | 0.54% | 8.78 | 0.29% | 8.71 | 0.44% | 0.22% | |
| 2019-06-11 | 8.49 | 8.94 | 8.46 | 8.89 | 4.59% | 1.64% | 2.49% | 52,686,300 | 466,135,000 | 120% | 8.74 | 4.06% | 8.71 | 0.08% | 8.75 | 0.34% | 8.67 | 0.59% | 0.16% | |
| 2019-06-10 | 8.56 | 8.57 | 8.22 | 8.50 | -1.16% | 1.12% | -1.43% | 48,766,000 | 414,825,000 | 106% | 8.40 | -3.06% | 8.70 | -1.19% | 8.72 | -0.21% | 8.62 | 0.19% | 0.05% | |
| 2019-06-06 | 8.83 | 8.84 | 8.52 | 8.60 | -1.83% | -0.82% | -0.08% | 35,014,000 | 307,123,000 | 79% | 8.67 | -1.03% | 8.80 | 0.38% | 8.74 | 0.49% | 8.60 | 0.44% | -0.06% | |
| 2019-06-05 | 8.74 | 8.85 | 8.62 | 8.76 | 0.69% | -0.01% | 2.23% | 42,087,400 | 372,937,000 | 95% | 8.76 | 0.92% | 8.77 | 0.79% | 8.70 | 0.63% | 8.57 | 0.46% | -0.15% | |
| 2019-06-04 | 8.71 | 8.78 | 8.57 | 8.70 | -0.11% | 0.22% | 1.99% | 55,204,800 | 484,747,000 | 125% | 8.68 | 0.72% | 8.70 | 1.02% | 8.64 | 0.72% | 8.53 | 0.48% | -0.26% | |
| 2019-06-03 | 8.45 | 8.73 | 8.45 | 8.71 | 0.00% | 1.06% | 2.60% | 83,331,800 | 726,557,000 | 198% | 8.62 | 2.58% | 8.61 | 1.68% | 8.58 | 1.24% | 8.49 | 0.86% | -0.38% | | |
|
