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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 8.34 | 8.52 | 8.30 | 8.44 | 1.20% | 0.24% | -3.59% | 32,807,700 | 276,240,000 | 62% | 8.42 | 1.39% | 8.47 | -1.49% | 8.61 | -0.45% | 8.75 | -0.70% | -1.33% |  |
| 2019-05-20 | 8.56 | 8.57 | 8.15 | 8.34 | -1.88% | 0.42% | -5.40% | 52,213,300 | 433,624,000 | 93% | 8.31 | -3.67% | 8.60 | -1.79% | 8.65 | -1.14% | 8.82 | -1.38% | -1.44% | |
| 2019-05-17 | 8.86 | 8.89 | 8.40 | 8.50 | -4.60% | -1.40% | -4.91% | 66,527,400 | 573,521,000 | 114% | 8.62 | -2.95% | 8.75 | -0.38% | 8.75 | -1.02% | 8.94 | -1.73% | -1.51% |  |
| 2019-05-16 | 8.89 | 8.95 | 8.80 | 8.91 | 0.56% | 0.30% | -2.04% | 47,386,200 | 420,940,000 | 83% | 8.88 | 0.79% | 8.79 | 0.22% | 8.84 | 0.01% | 9.10 | -1.26% | -1.42% | |
| 2019-05-15 | 8.72 | 8.90 | 8.72 | 8.86 | 2.07% | 0.53% | -3.82% | 44,603,700 | 393,086,000 | 74% | 8.81 | 1.49% | 8.77 | -0.79% | 8.84 | -0.52% | 9.21 | -1.05% | -1.38% | |
| 2019-05-14 | 8.62 | 8.81 | 8.59 | 8.68 | -1.36% | -0.05% | -6.77% | 57,662,800 | 500,761,000 | 91% | 8.68 | -1.48% | 8.84 | -0.72% | 8.89 | -1.10% | 9.31 | -1.42% | -1.36% | |
| 2019-05-13 | 8.93 | 8.96 | 8.71 | 8.80 | -3.51% | -0.16% | -6.82% | 56,600,300 | 498,870,000 | 90% | 8.81 | -1.99% | 8.90 | -1.01% | 8.99 | -1.44% | 9.44 | -1.24% | -1.29% | |
| 2019-05-10 | 8.94 | 9.15 | 8.68 | 9.12 | 3.75% | 1.41% | -4.63% | 64,716,400 | 581,987,000 | 107% | 8.99 | 1.30% | 8.99 | -0.65% | 9.12 | -2.37% | 9.56 | -1.36% | -1.23% | |
| 2019-05-09 | 8.98 | 9.10 | 8.77 | 8.79 | -3.30% | -0.99% | -9.33% | 43,887,600 | 389,638,000 | 72% | 8.88 | -2.63% | 9.05 | -1.82% | 9.34 | -2.14% | 9.70 | -1.90% | -1.17% | |
| 2019-05-08 | 9.03 | 9.25 | 8.95 | 9.09 | -1.73% | -0.31% | -8.02% | 39,315,900 | 358,472,000 | 59% | 9.12 | -0.25% | 9.22 | -2.74% | 9.54 | -1.17% | 9.88 | -1.28% | -1.11% | |
| 2019-05-07 | 9.22 | 9.31 | 8.96 | 9.25 | 0.76% | 1.19% | -7.60% | 55,983,700 | 511,720,000 | 82% | 9.14 | -1.91% | 9.48 | -2.58% | 9.65 | -1.63% | 10.01 | -1.78% | -1.23% | |
| 2019-05-06 | 9.45 | 9.59 | 9.14 | 9.18 | -9.56% | -1.49% | -9.93% | 84,003,700 | 782,795,000 | 124% | 9.32 | -6.75% | 9.73 | -2.35% | 9.81 | -2.10% | 10.19 | -2.05% | -1.05% | |
| 2019-04-30 | 9.98 | 10.25 | 9.75 | 10.15 | 1.70% | 1.56% | -2.45% | 62,877,200 | 628,405,000 | 102% | 9.99 | -0.32% | 9.96 | -0.24% | 10.02 | -0.47% | 10.41 | -0.82% | -0.84% | |
| 2019-04-29 | 9.90 | 10.22 | 9.86 | 9.98 | 1.42% | -0.46% | -4.87% | 60,330,700 | 604,880,000 | 100% | 10.03 | 1.58% | 9.99 | -0.48% | 10.07 | -1.43% | 10.49 | -0.94% | -0.77% | |
| 2019-04-26 | 9.88 | 10.04 | 9.74 | 9.84 | -1.30% | -0.30% | -7.08% | 60,099,500 | 593,191,000 | 97% | 9.87 | -2.03% | 10.04 | -1.31% | 10.22 | -1.78% | 10.59 | -0.78% | -0.64% | |
| 2019-04-25 | 10.24 | 10.26 | 9.92 | 9.97 | -3.20% | -1.03% | -6.59% | 54,890,900 | 552,954,000 | 91% | 10.07 | -1.54% | 10.17 | -1.90% | 10.40 | -1.93% | 10.67 | -0.76% | -0.51% | |
| 2019-04-24 | 10.20 | 10.34 | 10.10 | 10.30 | 0.98% | 0.66% | -4.23% | 40,387,900 | 413,254,000 | 68% | 10.23 | 0.14% | 10.37 | -1.52% | 10.61 | -1.33% | 10.76 | -0.59% | -0.35% | |
| 2019-04-23 | 10.40 | 10.40 | 10.15 | 10.20 | -1.92% | -0.18% | -5.72% | 56,328,600 | 575,547,000 | 93% | 10.22 | -2.75% | 10.53 | -2.49% | 10.75 | -1.10% | 10.82 | -0.83% | -0.22% | |
| 2019-04-22 | 11.08 | 11.08 | 10.28 | 10.40 | -5.45% | -1.02% | -4.67% | 97,411,400 | 1,023,466,000 | 165% | 10.51 | -3.93% | 10.80 | -2.72% | 10.87 | -1.40% | 10.91 | -1.31% | -0.07% | |
| 2019-04-19 | 11.01 | 11.06 | 10.79 | 11.00 | -1.26% | 0.58% | -0.49% | 46,695,500 | 510,715,000 | 77% | 10.94 | -2.38% | 11.10 | 0.21% | 11.02 | 0.47% | 11.05 | -2.47% | 0.17% | |
| 2019-04-18 | 11.28 | 11.36 | 10.96 | 11.14 | -0.54% | -0.57% | -1.71% | 52,569,800 | 589,002,000 | 71% | 11.20 | 0.67% | 11.07 | 0.76% | 10.97 | 0.50% | 11.33 | 0.04% | 0.85% | |
| 2019-04-17 | 11.00 | 11.29 | 10.92 | 11.20 | 1.54% | 0.64% | -1.14% | 55,333,800 | 615,813,000 | 73% | 11.13 | 2.36% | 10.99 | 1.37% | 10.92 | 0.15% | 11.33 | 0.04% | 0.98% | |
| 2019-04-16 | 10.71 | 11.06 | 10.52 | 11.03 | 3.28% | 1.45% | -2.60% | 49,410,900 | 537,217,000 | 64% | 10.87 | -0.80% | 10.84 | -0.18% | 10.90 | -0.48% | 11.33 | -0.14% | 1.06% | |
| 2019-04-15 | 10.95 | 11.13 | 10.65 | 10.68 | -0.19% | -2.55% | -5.83% | 62,628,800 | 686,394,000 | 76% | 10.96 | 2.88% | 10.86 | -0.24% | 10.95 | -1.14% | 11.34 | 0.45% | 1.29% | |
| 2019-04-12 | 10.76 | 10.80 | 10.54 | 10.70 | -0.47% | 0.44% | -5.23% | 47,621,200 | 507,316,000 | 53% | 10.65 | -2.50% | 10.89 | -1.44% | 11.08 | -4.02% | 11.29 | 0.52% | 1.41% | |
| 2019-04-11 | 11.21 | 11.22 | 10.74 | 10.75 | -3.50% | -1.61% | -4.29% | 53,674,900 | 586,433,000 | 61% | 10.93 | -1.33% | 11.05 | -1.45% | 11.54 | -0.16% | 11.23 | 0.82% | 1.43% | |
| 2019-04-10 | 11.03 | 11.32 | 10.87 | 11.14 | -0.27% | 0.61% | -0.01% | 47,498,300 | 525,962,000 | 54% | 11.07 | -0.61% | 11.21 | -4.18% | 11.56 | 0.06% | 11.14 | 0.71% | 1.40% | |
| 2019-04-09 | 11.10 | 11.25 | 10.93 | 11.17 | 0.54% | 0.26% | 0.98% | 52,891,700 | 589,283,000 | 62% | 11.14 | -1.30% | 11.70 | 0.11% | 11.56 | 0.18% | 11.06 | 0.68% | 1.35% | |
| 2019-04-08 | 11.64 | 11.77 | 11.05 | 11.11 | -6.56% | -1.58% | 1.12% | 124,023,900 | 1,399,973,000 | 151% | 11.29 | -6.93% | 11.68 | -0.44% | 11.53 | 0.97% | 10.99 | 1.05% | 1.31% | |
| 2019-04-04 | 12.35 | 12.35 | 11.73 | 11.89 | 0.00% | -1.96% | 9.35% | 185,517,900 | 2,250,031,000 | 271% | 12.13 | 8.61% | 11.74 | 5.04% | 11.42 | 5.17% | 10.87 | 4.36% | 1.26% | | |
|
