春秋航空( 601021.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 62.82 | 63.42 | 61.46 | 61.64 | -1.86% | -0.38% | -2.19% | 5,099,300 | 315,519,000 | 113% | 61.88 | -2.02% | 62.49 | -0.33% | 62.76 | -0.38% | 63.02 | -0.42% | -0.37% |  |
| 2023-01-10 | 62.80 | 63.96 | 62.21 | 62.81 | 0.02% | -0.54% | -0.76% | 3,062,100 | 193,370,000 | 68% | 63.15 | 0.61% | 62.70 | -0.46% | 62.99 | 0.19% | 63.29 | -0.41% | -0.33% | |
| 2023-01-09 | 62.76 | 63.62 | 61.76 | 62.80 | 1.05% | 0.05% | -1.18% | 3,935,100 | 246,992,000 | 84% | 62.77 | 0.59% | 62.98 | -0.06% | 62.87 | -0.26% | 63.55 | -0.43% | -0.21% | |
| 2023-01-06 | 63.08 | 63.34 | 61.90 | 62.15 | -2.00% | -0.40% | -2.62% | 5,593,700 | 349,039,000 | 116% | 62.40 | -2.27% | 63.02 | -0.10% | 63.04 | -0.33% | 63.82 | -0.61% | -0.06% | |
| 2023-01-05 | 63.80 | 65.30 | 63.00 | 63.42 | 0.38% | -0.67% | -1.24% | 4,769,400 | 304,522,000 | 103% | 63.85 | 1.50% | 63.08 | 0.11% | 63.25 | -0.08% | 64.22 | -0.16% | 0.11% | |
| 2023-01-04 | 62.12 | 63.63 | 61.94 | 63.18 | 1.85% | 0.43% | -1.77% | 3,899,200 | 245,292,000 | 84% | 62.91 | 0.52% | 63.02 | -0.19% | 63.30 | -0.42% | 64.32 | -0.15% | 0.22% | |
| 2023-01-03 | 64.22 | 64.91 | 62.02 | 62.03 | -3.46% | -0.89% | -3.70% | 5,936,400 | 371,530,000 | 123% | 62.59 | -2.13% | 63.14 | -1.01% | 63.57 | -1.15% | 64.42 | -0.59% | 0.34% | |
| 2022-12-30 | 63.30 | 64.96 | 62.54 | 64.25 | 1.68% | 0.48% | -0.84% | 3,212,600 | 205,434,000 | 69% | 63.95 | 1.07% | 63.78 | -0.18% | 64.30 | -0.45% | 64.80 | -0.28% | 0.51% | |
| 2022-12-29 | 64.00 | 64.26 | 62.80 | 63.19 | -1.30% | -0.13% | -2.76% | 4,847,100 | 306,675,000 | 104% | 63.27 | -1.56% | 63.90 | -1.33% | 64.60 | -0.87% | 64.98 | -0.45% | 0.63% | |
| 2022-12-28 | 63.88 | 65.30 | 63.70 | 64.02 | -1.20% | -0.39% | -1.92% | 3,927,000 | 252,400,000 | 85% | 64.27 | 0.11% | 64.76 | -0.54% | 65.16 | -0.16% | 65.27 | -0.15% | 0.84% | |
| 2022-12-27 | 65.98 | 66.20 | 62.28 | 64.80 | -0.64% | 0.93% | -0.87% | 5,125,900 | 329,097,000 | 105% | 64.20 | -2.44% | 65.11 | -0.98% | 65.27 | 0.03% | 65.37 | -0.12% | 0.99% | |
| 2022-12-26 | 64.95 | 67.00 | 64.30 | 65.22 | 0.38% | -0.90% | -0.35% | 4,511,900 | 296,930,000 | 90% | 65.81 | 0.64% | 65.75 | 0.42% | 65.25 | 0.01% | 65.45 | 0.80% | 1.22% | |
| 2022-12-23 | 65.80 | 67.30 | 64.12 | 64.97 | -1.66% | -0.64% | 0.07% | 5,295,200 | 346,256,000 | 90% | 65.39 | -1.12% | 65.48 | 0.73% | 65.24 | -0.25% | 64.93 | 1.15% | 1.42% |  |
| 2022-12-22 | 65.27 | 67.10 | 64.70 | 66.07 | 2.23% | -0.09% | 2.93% | 4,402,100 | 291,106,000 | 74% | 66.13 | 1.87% | 65.00 | 0.14% | 65.40 | 0.02% | 64.19 | 1.05% | 1.42% | |
| 2022-12-21 | 63.86 | 66.15 | 63.85 | 64.63 | 1.54% | -0.44% | 1.74% | 4,236,100 | 274,986,000 | 69% | 64.92 | 1.24% | 64.91 | -0.62% | 65.39 | -0.12% | 63.53 | 0.95% | 1.44% | |
| 2022-12-20 | 66.00 | 66.00 | 63.11 | 63.65 | -2.33% | -0.73% | 1.15% | 5,181,100 | 332,215,000 | 80% | 64.12 | -2.48% | 65.32 | -1.14% | 65.47 | -0.24% | 62.93 | 1.00% | 1.53% | |
| 2022-12-19 | 66.96 | 67.50 | 64.63 | 65.17 | -2.43% | -0.88% | 4.59% | 4,894,800 | 321,824,000 | 76% | 65.75 | -1.45% | 66.07 | 0.30% | 65.63 | 1.42% | 62.31 | 1.14% | 1.62% | |
| 2022-12-16 | 65.86 | 67.64 | 65.33 | 66.79 | 1.29% | 0.11% | 8.42% | 2,933,900 | 195,732,000 | 46% | 66.71 | 1.07% | 65.87 | 0.69% | 64.71 | 1.87% | 61.60 | 0.96% | 1.64% | |
| 2022-12-15 | 66.94 | 66.98 | 65.01 | 65.94 | -0.09% | -0.10% | 8.06% | 4,888,600 | 322,680,000 | 75% | 66.01 | 0.96% | 65.42 | 1.81% | 63.53 | 1.63% | 61.02 | 1.65% | 1.60% | |
| 2022-12-14 | 64.78 | 66.70 | 64.24 | 66.00 | 1.54% | 0.95% | 9.94% | 6,336,200 | 414,260,000 | 91% | 65.38 | 0.49% | 64.26 | 2.52% | 62.51 | 1.74% | 60.03 | 1.30% | 1.54% | |
| 2022-12-13 | 64.27 | 66.78 | 63.01 | 65.00 | 1.09% | -0.09% | 9.68% | 7,194,600 | 468,077,000 | 105% | 65.06 | 2.77% | 62.68 | 2.50% | 61.44 | 2.02% | 59.26 | 2.20% | 1.46% | |
| 2022-12-12 | 59.78 | 65.20 | 59.28 | 64.30 | 8.47% | 1.57% | 10.88% | 13,507,900 | 855,152,000 | 185% | 63.31 | 6.79% | 61.15 | 3.74% | 60.22 | 3.05% | 57.99 | 2.82% | 1.33% | |
| 2022-12-09 | 59.18 | 60.39 | 58.31 | 59.28 | 0.37% | -0.01% | 5.11% | 7,548,400 | 447,506,000 | 110% | 59.29 | 1.13% | 58.95 | 0.71% | 58.43 | 1.07% | 56.40 | 1.14% | 1.02% | |
| 2022-12-08 | 58.88 | 59.58 | 57.86 | 59.06 | 0.51% | 0.74% | 5.91% | 5,952,600 | 348,964,000 | 92% | 58.62 | -0.39% | 58.53 | 0.80% | 57.82 | 1.15% | 55.76 | 1.26% | 0.80% | |
| 2022-12-07 | 57.90 | 60.00 | 57.70 | 58.76 | 1.87% | -0.16% | 6.71% | 7,131,700 | 419,744,000 | 116% | 58.86 | 1.20% | 58.07 | 1.65% | 57.16 | 1.03% | 55.07 | 1.82% | 0.61% | |
| 2022-12-06 | 56.00 | 59.45 | 55.90 | 57.68 | 1.02% | -0.82% | 6.66% | 7,521,400 | 437,414,000 | 125% | 58.16 | 1.98% | 57.13 | 1.68% | 56.57 | 1.86% | 54.08 | 1.90% | 0.35% | |
| 2022-12-05 | 57.00 | 58.00 | 55.52 | 57.10 | 2.88% | 0.13% | 7.59% | 6,024,800 | 343,580,000 | 101% | 57.03 | 2.85% | 56.19 | 0.63% | 55.54 | 1.80% | 53.07 | 1.37% | 0.07% | |
| 2022-12-02 | 54.98 | 56.25 | 54.50 | 55.50 | 1.30% | 0.09% | 6.00% | 4,235,300 | 234,848,000 | 69% | 55.45 | -0.97% | 55.84 | 1.10% | 54.56 | 0.98% | 52.36 | 0.52% | -0.17% | |
| 2022-12-01 | 58.90 | 59.50 | 54.50 | 54.79 | -3.30% | -2.15% | 5.19% | 9,968,600 | 558,186,000 | 160% | 55.99 | 0.26% | 55.23 | 2.67% | 54.03 | 2.54% | 52.09 | 1.03% | -0.33% | |
| 2022-11-30 | 55.19 | 56.88 | 54.55 | 56.66 | 0.00% | 1.46% | 9.89% | 5,660,400 | 316,119,000 | 97% | 55.85 | 2.85% | 53.79 | 2.27% | 52.69 | 2.51% | 51.56 | 0.53% | -0.48% | | |
|
