海航科技( 600751.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 2.63 | 2.66 | 2.60 | 2.66 | -0.37% | 0.72% | -0.71% | 16,196,900 | 42,773,000 | 91% | 2.64 | -1.38% | 2.67 | -0.26% | 2.66 | -0.04% | 2.68 | -0.45% | -0.17% |  |
| 2022-05-18 | 2.69 | 2.70 | 2.66 | 2.67 | -0.37% | -0.30% | -0.78% | 13,309,000 | 35,644,000 | 73% | 2.68 | -0.04% | 2.67 | 0.15% | 2.67 | -0.37% | 2.69 | -0.22% | -0.14% |  |
| 2022-05-17 | 2.71 | 2.72 | 2.65 | 2.68 | -1.83% | 0.04% | -0.63% | 15,644,900 | 41,909,000 | 78% | 2.68 | 0.60% | 2.67 | 0.38% | 2.68 | -0.08% | 2.70 | 0.30% | -0.17% | |
| 2022-05-16 | 2.66 | 2.73 | 2.62 | 2.73 | 2.63% | 2.52% | 1.52% | 21,878,200 | 58,265,000 | 107% | 2.66 | -0.08% | 2.66 | -0.78% | 2.68 | -0.30% | 2.69 | 0.56% | -0.30% | |
| 2022-05-13 | 2.66 | 2.70 | 2.64 | 2.66 | -0.37% | -0.19% | -0.52% | 13,038,600 | 34,742,000 | 61% | 2.67 | 0.57% | 2.68 | -0.22% | 2.69 | -0.22% | 2.67 | 0.04% | -0.51% | |
| 2022-05-12 | 2.68 | 2.70 | 2.58 | 2.67 | -0.37% | 0.75% | -0.11% | 23,866,600 | 63,256,000 | 99% | 2.65 | -2.43% | 2.69 | -0.74% | 2.69 | -0.88% | 2.67 | -1.44% | -0.66% | |
| 2022-05-11 | 2.70 | 2.74 | 2.68 | 2.68 | -0.74% | -1.33% | -1.18% | 23,492,200 | 63,794,000 | 86% | 2.72 | 0.97% | 2.71 | 0.22% | 2.72 | -0.15% | 2.71 | 0.11% | -0.64% | |
| 2022-05-10 | 2.68 | 2.72 | 2.65 | 2.70 | -0.37% | 0.37% | -0.33% | 16,076,900 | 43,245,000 | 60% | 2.69 | -0.56% | 2.70 | -0.85% | 2.72 | 0.67% | 2.71 | -0.07% | -0.77% | |
| 2022-05-09 | 2.67 | 2.74 | 2.67 | 2.71 | 0.37% | 0.18% | -0.04% | 14,890,600 | 40,275,000 | 54% | 2.71 | 0.07% | 2.72 | -0.26% | 2.70 | 1.31% | 2.71 | -0.26% | -0.88% | |
| 2022-05-06 | 2.70 | 2.73 | 2.66 | 2.70 | -2.17% | -0.11% | -0.66% | 15,368,600 | 41,547,000 | 55% | 2.70 | -1.60% | 2.73 | 1.11% | 2.67 | 0.19% | 2.72 | -0.26% | -0.95% | |
| 2022-05-05 | 2.80 | 2.80 | 2.71 | 2.76 | 0.36% | 0.47% | 1.28% | 22,749,200 | 62,483,000 | 84% | 2.75 | 0.70% | 2.70 | 2.39% | 2.66 | -1.84% | 2.73 | -0.15% | -0.96% | |
| 2022-04-29 | 2.62 | 2.84 | 2.59 | 2.75 | 6.18% | 0.81% | 0.77% | 30,070,800 | 82,029,000 | 112% | 2.73 | 4.68% | 2.64 | 0.69% | 2.71 | 0.30% | 2.73 | -0.51% | -1.02% | |
| 2022-04-28 | 2.66 | 2.68 | 2.53 | 2.59 | -3.36% | -0.61% | -5.58% | 20,591,400 | 53,658,000 | 71% | 2.61 | 1.48% | 2.62 | -3.86% | 2.70 | -0.52% | 2.74 | -1.01% | -1.04% | |
| 2022-04-27 | 2.55 | 2.68 | 2.40 | 2.68 | 3.47% | 4.36% | -3.28% | 31,129,800 | 79,956,000 | 104% | 2.57 | -3.60% | 2.72 | -1.27% | 2.72 | -1.49% | 2.77 | -1.53% | -0.97% | |
| 2022-04-26 | 2.74 | 2.77 | 2.56 | 2.59 | -7.50% | -2.78% | -7.96% | 39,473,000 | 105,148,000 | 139% | 2.66 | -6.53% | 2.76 | -1.04% | 2.76 | -1.36% | 2.81 | -1.51% | -0.83% | |
| 2022-04-25 | 2.75 | 2.97 | 2.72 | 2.80 | 3.32% | -1.75% | -2.00% | 56,539,100 | 161,154,000 | 215% | 2.85 | 6.58% | 2.79 | 2.01% | 2.80 | 1.09% | 2.86 | -1.21% | -0.70% | |
| 2022-04-22 | 2.68 | 2.72 | 2.62 | 2.71 | 1.12% | 1.35% | -6.29% | 18,182,500 | 48,620,000 | 67% | 2.67 | -1.66% | 2.73 | -1.76% | 2.77 | -1.39% | 2.89 | -1.20% | -0.58% | |
| 2022-04-21 | 2.78 | 2.79 | 2.66 | 2.68 | -3.94% | -1.43% | -8.44% | 22,664,900 | 61,628,000 | 79% | 2.72 | -3.38% | 2.78 | -1.45% | 2.81 | -1.72% | 2.93 | -1.18% | -0.49% | |
| 2022-04-20 | 2.84 | 2.86 | 2.78 | 2.79 | -1.76% | -0.85% | -5.81% | 16,682,700 | 46,944,000 | 57% | 2.81 | -0.92% | 2.82 | -0.35% | 2.85 | -1.21% | 2.96 | -0.90% | -0.42% | |
| 2022-04-19 | 2.83 | 2.87 | 2.80 | 2.84 | 0.35% | 0.00% | -4.98% | 14,316,900 | 40,659,000 | 46% | 2.84 | 0.89% | 2.83 | -1.15% | 2.89 | -0.89% | 2.99 | -0.43% | -0.34% | |
| 2022-04-18 | 2.79 | 2.85 | 2.77 | 2.83 | 0.00% | 0.53% | -5.73% | 16,998,700 | 47,855,000 | 52% | 2.82 | -0.81% | 2.87 | -1.61% | 2.92 | -1.59% | 3.00 | -0.73% | -0.33% | |
| 2022-04-15 | 2.93 | 2.94 | 2.80 | 2.83 | -3.74% | -0.28% | -6.42% | 35,380,500 | 100,401,000 | 102% | 2.84 | -3.47% | 2.91 | -1.95% | 2.96 | -1.53% | 3.02 | -0.72% | -0.24% | |
| 2022-04-14 | 2.96 | 2.98 | 2.91 | 2.94 | -0.34% | 0.00% | -3.48% | 23,890,500 | 70,242,000 | 74% | 2.94 | -1.87% | 2.97 | -1.33% | 3.01 | -0.76% | 3.05 | -0.26% | -0.14% | |
| 2022-04-13 | 3.03 | 3.03 | 2.95 | 2.95 | -2.96% | -1.54% | -3.41% | 23,276,000 | 69,742,000 | 74% | 3.00 | 0.77% | 3.01 | -0.53% | 3.03 | -0.69% | 3.05 | -0.13% | -0.12% | |
| 2022-04-12 | 2.99 | 3.04 | 2.92 | 3.04 | 0.66% | 2.25% | -0.59% | 33,439,400 | 99,400,000 | 106% | 2.97 | -2.40% | 3.03 | -0.98% | 3.05 | -0.55% | 3.06 | -0.26% | -0.17% | |
| 2022-04-11 | 3.10 | 3.14 | 2.98 | 3.02 | -2.58% | -0.85% | -1.50% | 44,241,700 | 134,746,000 | 148% | 3.05 | -0.20% | 3.06 | -0.81% | 3.07 | -0.49% | 3.07 | 0.00% | -0.24% | |
| 2022-04-08 | 3.05 | 3.11 | 2.98 | 3.10 | 2.31% | 1.57% | 1.11% | 33,653,200 | 102,711,000 | 118% | 3.05 | -0.65% | 3.08 | -0.19% | 3.08 | -0.03% | 3.07 | -0.26% | -0.26% | |
| 2022-04-07 | 3.10 | 3.14 | 3.03 | 3.03 | -3.50% | -1.37% | -1.43% | 34,311,200 | 105,408,000 | 119% | 3.07 | -1.57% | 3.09 | -0.42% | 3.09 | 0.10% | 3.07 | -0.52% | -0.22% | |
| 2022-04-06 | 3.09 | 3.15 | 3.06 | 3.14 | 1.95% | 0.61% | 1.62% | 33,225,200 | 103,687,000 | 114% | 3.12 | 1.89% | 3.10 | 0.78% | 3.08 | 0.52% | 3.09 | -0.10% | -0.15% | |
| 2022-04-01 | 3.08 | 3.09 | 3.04 | 3.08 | 0.00% | 0.56% | -0.42% | 24,546,700 | 75,185,000 | 81% | 3.06 | -1.35% | 3.08 | 0.13% | 3.07 | 0.16% | 3.09 | -0.29% | -0.13% | | |
|
