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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-21 | 8.15 | 8.16 | 7.98 | 8.03 | -1.23% | -0.50% | 1.11% | 45,588,600 | 367,918,000 | 97% | 8.07 | -0.46% | 8.07 | 0.16% | 8.06 | 0.15% | 7.94 | 0.47% | 0.24% |  |
| 2019-01-18 | 8.01 | 8.16 | 8.00 | 8.13 | 1.25% | 0.28% | 2.85% | 44,687,700 | 362,290,000 | 96% | 8.11 | 0.98% | 8.06 | 0.17% | 8.05 | 0.30% | 7.91 | 0.65% | 0.16% | |
| 2019-01-17 | 8.10 | 8.12 | 7.97 | 8.03 | -0.62% | 0.02% | 2.24% | 30,985,500 | 248,745,000 | 67% | 8.03 | -0.03% | 8.05 | 0.09% | 8.03 | 0.69% | 7.85 | 0.47% | 0.01% | |
| 2019-01-16 | 8.00 | 8.11 | 7.93 | 8.08 | 0.25% | 0.62% | 3.36% | 36,112,200 | 289,974,000 | 78% | 8.03 | -0.45% | 8.04 | 0.15% | 7.97 | 0.63% | 7.82 | 0.49% | -0.10% | |
| 2019-01-15 | 7.97 | 8.13 | 7.95 | 8.06 | 1.38% | -0.07% | 3.61% | 53,896,000 | 434,744,000 | 119% | 8.07 | 0.64% | 8.03 | 1.17% | 7.92 | 0.99% | 7.78 | 0.58% | -0.22% | |
| 2019-01-14 | 8.15 | 8.15 | 7.93 | 7.95 | -2.09% | -0.81% | 2.79% | 46,995,900 | 376,681,000 | 107% | 8.02 | 0.09% | 7.93 | 1.02% | 7.85 | 0.76% | 7.73 | 0.22% | -0.35% | |
| 2019-01-11 | 7.79 | 8.19 | 7.77 | 8.12 | 4.50% | 1.40% | 5.22% | 80,547,800 | 645,026,000 | 179% | 8.01 | 3.42% | 7.85 | 2.15% | 7.79 | 1.65% | 7.72 | 0.47% | -0.49% | |
| 2019-01-10 | 7.67 | 7.84 | 7.57 | 7.77 | 1.70% | 0.35% | 1.16% | 51,635,200 | 399,837,000 | 125% | 7.74 | 0.61% | 7.69 | 0.31% | 7.66 | 0.63% | 7.68 | -0.43% | -0.56% | |
| 2019-01-09 | 7.57 | 7.78 | 7.54 | 7.64 | 0.66% | -0.73% | -0.96% | 41,977,500 | 323,052,000 | 100% | 7.70 | 1.04% | 7.67 | 0.67% | 7.61 | 0.52% | 7.71 | -0.09% | -0.56% | |
| 2019-01-08 | 7.75 | 7.75 | 7.51 | 7.59 | -2.44% | -0.35% | -1.70% | 42,611,400 | 324,571,000 | 105% | 7.62 | -0.83% | 7.61 | 0.44% | 7.57 | -0.08% | 7.72 | -0.41% | -0.58% | |
| 2019-01-07 | 7.61 | 7.80 | 7.57 | 7.78 | 2.10% | 1.29% | 0.35% | 46,072,700 | 353,899,000 | 114% | 7.68 | 2.02% | 7.58 | 0.96% | 7.58 | -0.64% | 7.75 | -0.33% | -0.59% | |
| 2019-01-04 | 7.40 | 7.66 | 7.34 | 7.62 | 1.20% | 1.21% | -2.04% | 38,813,500 | 292,246,000 | 99% | 7.53 | 0.33% | 7.51 | -0.56% | 7.63 | -1.03% | 7.78 | -0.83% | -0.61% | |
| 2019-01-03 | 7.47 | 7.65 | 7.38 | 7.53 | 0.40% | 0.35% | -4.00% | 34,811,500 | 261,230,000 | 87% | 7.50 | 0.21% | 7.55 | -1.81% | 7.71 | -1.33% | 7.84 | -0.67% | -0.63% | |
| 2019-01-02 | 7.66 | 7.67 | 7.41 | 7.50 | -1.83% | 0.16% | -5.03% | 31,893,300 | 238,825,000 | 79% | 7.49 | -2.16% | 7.69 | -1.63% | 7.81 | -0.65% | 7.90 | -0.67% | -0.65% | |
| 2018-12-28 | 7.69 | 7.73 | 7.58 | 7.64 | -0.26% | -0.17% | -3.90% | 35,973,100 | 275,301,000 | 91% | 7.65 | -2.06% | 7.82 | -1.30% | 7.86 | -0.61% | 7.95 | -0.77% | -0.61% | |
| 2018-12-27 | 8.02 | 8.05 | 7.66 | 7.66 | -4.37% | -1.97% | -4.39% | 62,612,400 | 489,264,000 | 161% | 7.81 | -2.70% | 7.92 | -0.54% | 7.91 | -0.55% | 8.01 | -1.11% | -0.51% | |
| 2018-12-26 | 8.00 | 8.11 | 7.96 | 8.01 | -0.87% | -0.26% | -1.14% | 28,331,600 | 227,536,000 | 77% | 8.03 | 0.59% | 7.96 | 0.40% | 7.95 | -0.41% | 8.10 | -0.28% | -0.37% | |
| 2018-12-25 | 7.88 | 8.15 | 7.81 | 8.08 | 2.67% | 1.20% | -0.55% | 55,106,200 | 439,958,000 | 150% | 7.98 | 2.10% | 7.93 | 0.23% | 7.99 | -0.26% | 8.13 | -0.41% | -0.29% | |
| 2018-12-24 | 7.80 | 7.88 | 7.76 | 7.87 | -0.13% | 0.64% | -3.53% | 21,812,800 | 170,569,000 | 63% | 7.82 | -1.26% | 7.91 | -1.36% | 8.01 | -0.55% | 8.16 | -0.28% | -0.21% | |
| 2018-12-21 | 8.04 | 8.11 | 7.78 | 7.88 | -1.87% | -0.51% | -3.68% | 41,533,000 | 328,958,000 | 118% | 7.92 | -0.68% | 8.02 | -0.77% | 8.05 | -1.07% | 8.18 | -0.55% | -0.19% | |
| 2018-12-20 | 8.02 | 8.06 | 7.90 | 8.03 | -1.23% | 0.70% | -2.38% | 28,559,200 | 227,737,000 | 84% | 7.97 | -2.35% | 8.08 | -0.49% | 8.14 | -1.24% | 8.23 | -0.56% | -0.12% | |
| 2018-12-19 | 8.27 | 8.31 | 8.04 | 8.13 | 0.49% | -0.44% | -1.72% | 38,896,500 | 317,645,000 | 106% | 8.17 | 1.05% | 8.12 | -0.62% | 8.24 | -0.38% | 8.27 | -0.99% | -0.05% | |
| 2018-12-18 | 8.15 | 8.21 | 7.94 | 8.09 | -0.37% | 0.11% | -3.17% | 34,962,500 | 282,523,000 | 89% | 8.08 | -0.48% | 8.18 | -1.72% | 8.27 | -0.46% | 8.36 | -0.90% | 0.12% | |
| 2018-12-17 | 8.20 | 8.24 | 8.07 | 8.12 | -1.46% | 0.00% | -3.69% | 32,323,900 | 262,484,000 | 71% | 8.12 | -2.43% | 8.32 | -0.75% | 8.31 | -0.11% | 8.43 | -0.25% | 0.31% | |
| 2018-12-14 | 8.39 | 8.43 | 8.22 | 8.24 | -2.94% | -0.99% | -2.51% | 34,562,300 | 287,635,000 | 67% | 8.32 | -1.61% | 8.38 | 0.16% | 8.32 | 0.00% | 8.45 | 0.21% | 0.40% | |
| 2018-12-13 | 8.34 | 8.54 | 8.29 | 8.49 | 2.41% | 0.38% | 0.66% | 44,587,400 | 377,116,000 | 88% | 8.46 | 1.52% | 8.37 | 1.48% | 8.32 | 0.17% | 8.43 | 0.33% | 0.36% | |
| 2018-12-12 | 8.37 | 8.41 | 8.25 | 8.29 | -0.24% | -0.49% | -1.38% | 27,477,000 | 228,899,000 | 55% | 8.33 | 0.97% | 8.25 | 0.02% | 8.31 | -1.44% | 8.41 | 0.45% | 0.30% | |
| 2018-12-11 | 8.20 | 8.32 | 8.18 | 8.31 | 1.59% | 0.72% | -0.69% | 25,399,100 | 209,580,000 | 49% | 8.25 | 1.00% | 8.24 | -0.81% | 8.43 | -0.94% | 8.37 | 0.40% | 0.17% | |
| 2018-12-10 | 8.18 | 8.23 | 8.12 | 8.18 | -1.92% | 0.13% | -1.86% | 32,326,100 | 264,075,000 | 59% | 8.17 | -1.82% | 8.31 | -2.38% | 8.51 | -0.12% | 8.34 | -0.04% | 0.14% | |
| 2018-12-07 | 8.35 | 8.37 | 8.27 | 8.34 | 0.00% | 0.24% | 0.02% | 29,454,200 | 245,051,000 | 52% | 8.32 | -0.75% | 8.51 | -0.82% | 8.52 | 0.34% | 8.34 | 0.13% | 0.18% | | |
|
