中航西飞( 000768.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 24.53 | 24.88 | 24.16 | 24.31 | -0.73% | -0.60% | -3.12% | 20,298,900 | 496,443,000 | 104% | 24.46 | -0.13% | 24.72 | -1.18% | 24.98 | -0.79% | 25.09 | -0.11% | 0.12% |  |
| 2023-01-10 | 24.80 | 24.92 | 24.31 | 24.49 | -1.13% | 0.00% | -2.51% | 18,047,600 | 441,962,000 | 97% | 24.49 | -2.06% | 25.02 | -1.18% | 25.18 | -0.85% | 25.12 | 0.06% | 0.06% | |
| 2023-01-09 | 25.70 | 25.75 | 24.60 | 24.77 | -3.84% | -0.94% | -1.34% | 33,739,200 | 843,614,000 | 186% | 25.00 | -2.84% | 25.31 | -1.32% | 25.40 | -0.65% | 25.11 | 0.23% | -0.05% | |
| 2023-01-06 | 25.65 | 25.94 | 25.55 | 25.76 | 0.08% | 0.10% | 2.84% | 13,696,100 | 352,462,000 | 90% | 25.73 | 0.08% | 25.65 | 0.23% | 25.56 | 0.72% | 25.05 | 0.84% | -0.17% | |
| 2023-01-05 | 25.55 | 25.84 | 25.52 | 25.74 | 0.59% | 0.10% | 3.62% | 11,800,000 | 303,423,000 | 70% | 25.71 | 0.76% | 25.59 | 0.46% | 25.38 | 0.66% | 24.84 | 0.20% | -0.43% | |
| 2023-01-04 | 25.57 | 25.76 | 25.30 | 25.59 | -0.43% | 0.27% | 3.22% | 13,678,000 | 349,057,000 | 82% | 25.52 | -0.20% | 25.48 | 0.73% | 25.21 | 0.61% | 24.79 | 0.12% | -0.54% | |
| 2023-01-03 | 25.44 | 25.85 | 25.13 | 25.70 | 0.98% | 0.50% | 3.79% | 18,125,900 | 463,513,000 | 109% | 25.57 | 0.97% | 25.29 | 1.03% | 25.06 | 1.01% | 24.76 | 0.23% | -0.64% | |
| 2022-12-30 | 25.05 | 25.62 | 25.05 | 25.45 | 1.27% | 0.49% | 3.02% | 15,612,200 | 395,408,000 | 99% | 25.33 | 0.81% | 25.03 | 0.86% | 24.81 | 0.85% | 24.71 | 0.00% | -0.72% | |
| 2022-12-29 | 24.12 | 25.86 | 24.02 | 25.13 | 3.97% | 0.03% | 1.72% | 33,069,200 | 830,797,000 | 216% | 25.12 | 3.12% | 24.82 | 1.93% | 24.60 | 1.53% | 24.71 | 0.12% | -0.74% | |
| 2022-12-28 | 24.52 | 24.70 | 24.09 | 24.17 | -1.39% | -0.79% | -2.05% | 11,174,100 | 272,230,000 | 84% | 24.36 | -0.18% | 24.35 | 0.53% | 24.23 | -0.32% | 24.68 | -0.53% | -0.78% |  |
| 2022-12-27 | 24.48 | 24.68 | 24.13 | 24.51 | 0.12% | 0.42% | -1.20% | 11,833,200 | 288,827,000 | 90% | 24.41 | 0.42% | 24.22 | 0.23% | 24.31 | -0.50% | 24.81 | -0.69% | -0.76% | |
| 2022-12-26 | 24.11 | 24.58 | 23.96 | 24.48 | 2.73% | 0.72% | -1.99% | 17,204,700 | 418,176,000 | 125% | 24.31 | 1.84% | 24.17 | -0.47% | 24.43 | -0.60% | 24.98 | -0.99% | -0.71% | |
| 2022-12-23 | 23.90 | 24.12 | 23.66 | 23.83 | -1.16% | -0.15% | -5.54% | 9,997,800 | 238,606,000 | 70% | 23.87 | -1.34% | 24.28 | -1.19% | 24.58 | -1.01% | 25.23 | -1.04% | -0.59% | |
| 2022-12-22 | 25.05 | 25.09 | 23.60 | 24.11 | -3.29% | -0.33% | -5.42% | 31,429,600 | 760,236,000 | 207% | 24.19 | -3.48% | 24.57 | -2.52% | 24.83 | -2.35% | 25.49 | -1.70% | -0.47% | |
| 2022-12-21 | 25.15 | 25.33 | 24.78 | 24.93 | -1.03% | -0.52% | -3.87% | 9,130,400 | 228,820,000 | 71% | 25.06 | -0.44% | 25.21 | -0.74% | 25.42 | -0.73% | 25.93 | -0.88% | -0.28% | |
| 2022-12-20 | 25.12 | 25.56 | 24.90 | 25.19 | -0.36% | 0.08% | -3.72% | 12,870,900 | 323,969,000 | 89% | 25.17 | -1.00% | 25.40 | -1.06% | 25.61 | -0.82% | 26.16 | -0.91% | -0.18% | |
| 2022-12-19 | 25.65 | 25.78 | 25.11 | 25.28 | -1.29% | -0.57% | -4.26% | 8,485,900 | 215,755,000 | 54% | 25.43 | -0.92% | 25.67 | -0.77% | 25.82 | -0.64% | 26.40 | -0.54% | -0.07% | |
| 2022-12-16 | 25.80 | 25.88 | 25.49 | 25.61 | -1.46% | -0.19% | -3.53% | 10,106,200 | 259,328,000 | 59% | 25.66 | -1.06% | 25.87 | -0.40% | 25.99 | -0.67% | 26.55 | -0.26% | 0.01% | |
| 2022-12-15 | 25.89 | 26.08 | 25.81 | 25.99 | -0.08% | 0.21% | -2.35% | 8,154,300 | 211,490,000 | 47% | 25.94 | -0.34% | 25.97 | -0.39% | 26.16 | -0.40% | 26.62 | -0.27% | 0.04% | |
| 2022-12-14 | 25.80 | 26.15 | 25.79 | 26.01 | 0.62% | -0.06% | -2.53% | 9,910,500 | 257,923,000 | 53% | 26.03 | 0.27% | 26.07 | -0.58% | 26.27 | -0.76% | 26.69 | -0.32% | 0.07% | |
| 2022-12-13 | 26.25 | 26.45 | 25.72 | 25.85 | -1.90% | -0.40% | -3.44% | 15,697,100 | 407,412,000 | 74% | 25.96 | -0.94% | 26.22 | -0.75% | 26.47 | -0.93% | 26.77 | -0.20% | 0.11% | |
| 2022-12-12 | 26.15 | 26.57 | 25.75 | 26.35 | 0.23% | 0.57% | -1.77% | 17,816,000 | 466,805,000 | 77% | 26.20 | -0.95% | 26.42 | -1.05% | 26.72 | -0.61% | 26.83 | 0.22% | 0.14% | |
| 2022-12-09 | 26.70 | 27.05 | 26.19 | 26.29 | -1.24% | -0.62% | -1.78% | 19,948,300 | 527,683,000 | 85% | 26.45 | -0.99% | 26.70 | -0.98% | 26.88 | -0.25% | 26.77 | 0.20% | 0.09% | |
| 2022-12-08 | 26.89 | 26.95 | 26.53 | 26.62 | -1.22% | -0.37% | -0.36% | 10,906,800 | 291,408,000 | 47% | 26.72 | -0.63% | 26.96 | -0.23% | 26.95 | -0.10% | 26.72 | 0.15% | 0.06% | |
| 2022-12-07 | 27.12 | 27.27 | 26.49 | 26.95 | -1.61% | 0.23% | 1.03% | 25,051,500 | 673,561,000 | 105% | 26.89 | -0.99% | 27.03 | 0.03% | 26.98 | -0.12% | 26.68 | 0.16% | 0.04% | |
| 2022-12-06 | 27.11 | 27.40 | 26.83 | 27.39 | 1.03% | 0.86% | 2.84% | 23,284,700 | 632,352,000 | 103% | 27.16 | 0.43% | 27.02 | 0.28% | 27.01 | 0.38% | 26.63 | 0.20% | -0.03% | |
| 2022-12-05 | 26.70 | 27.30 | 26.59 | 27.11 | 1.80% | 0.26% | 1.99% | 24,193,500 | 654,189,000 | 105% | 27.04 | 1.18% | 26.94 | -0.01% | 26.91 | 0.87% | 26.58 | 0.23% | -0.09% | |
| 2022-12-02 | 26.80 | 26.97 | 26.58 | 26.63 | -1.19% | -0.36% | 0.41% | 13,309,000 | 355,681,000 | 59% | 26.73 | -0.90% | 26.94 | 0.18% | 26.67 | 0.48% | 26.52 | 0.00% | -0.17% | |
| 2022-12-01 | 26.80 | 27.12 | 26.80 | 26.95 | 0.71% | -0.06% | 1.63% | 20,707,100 | 558,414,000 | 88% | 26.97 | -0.18% | 26.90 | 1.11% | 26.55 | 0.42% | 26.52 | 0.05% | -0.22% | |
| 2022-11-30 | 27.37 | 27.66 | 26.72 | 26.76 | 0.00% | -0.94% | 0.96% | 33,686,100 | 910,046,000 | 138% | 27.02 | 0.99% | 26.60 | 1.41% | 26.43 | 0.68% | 26.51 | 0.09% | -0.26% | | |
|
