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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 10.58 | 10.60 | 10.40 | 10.48 | -1.41% | 0.09% | -1.69% | 63,842,600 | 668,520,000 | 92% | 10.47 | -1.55% | 10.58 | -0.82% | 10.70 | -0.27% | 10.66 | -0.79% | -0.67% |  |
| 2023-01-10 | 10.70 | 10.80 | 10.55 | 10.63 | -1.39% | -0.06% | -1.07% | 43,288,700 | 460,440,000 | 59% | 10.64 | -0.41% | 10.67 | -1.07% | 10.73 | 0.43% | 10.75 | -0.59% | -0.67% | |
| 2023-01-09 | 10.68 | 10.83 | 10.53 | 10.78 | 1.51% | 0.94% | -0.27% | 51,119,000 | 545,969,000 | 67% | 10.68 | -0.05% | 10.79 | 0.23% | 10.69 | 0.11% | 10.81 | -0.33% | -0.59% | |
| 2023-01-06 | 11.00 | 11.00 | 10.58 | 10.62 | -4.07% | -0.61% | -2.07% | 74,262,400 | 793,519,000 | 99% | 10.69 | -2.32% | 10.76 | 0.70% | 10.67 | 0.24% | 10.85 | -0.56% | -0.52% | |
| 2023-01-05 | 10.68 | 11.20 | 10.64 | 11.07 | 3.85% | 1.20% | 1.50% | 84,361,300 | 922,836,000 | 119% | 10.94 | 3.13% | 10.69 | 1.39% | 10.65 | 0.24% | 10.91 | -0.17% | -0.39% | |
| 2023-01-04 | 10.52 | 10.77 | 10.33 | 10.66 | 2.01% | 0.50% | -2.43% | 61,818,800 | 655,738,000 | 89% | 10.61 | 1.88% | 10.54 | 0.12% | 10.62 | -1.26% | 10.93 | -0.51% | -0.26% | |
| 2023-01-03 | 10.60 | 10.60 | 10.26 | 10.45 | -1.42% | 0.37% | -4.84% | 59,977,100 | 624,409,000 | 85% | 10.41 | -1.85% | 10.53 | -1.43% | 10.76 | -1.38% | 10.98 | -0.82% | -0.15% | |
| 2022-12-30 | 10.60 | 10.73 | 10.51 | 10.60 | 0.76% | -0.07% | -4.26% | 52,879,100 | 560,889,000 | 76% | 10.61 | 0.40% | 10.68 | -1.61% | 10.91 | -0.73% | 11.07 | -0.66% | 0.04% | |
| 2022-12-29 | 10.62 | 10.74 | 10.43 | 10.52 | -1.31% | -0.43% | -5.61% | 70,868,600 | 748,718,000 | 102% | 10.57 | -2.06% | 10.86 | -1.74% | 10.99 | -1.27% | 11.15 | -0.93% | 0.20% | |
| 2022-12-28 | 10.93 | 11.14 | 10.60 | 10.66 | -3.88% | -1.18% | -5.24% | 112,557,800 | 1,214,152,000 | 169% | 10.79 | -2.99% | 11.05 | -1.63% | 11.13 | -1.30% | 11.25 | -1.29% | 0.42% | |
| 2022-12-27 | 11.70 | 11.80 | 10.82 | 11.09 | -2.38% | -0.26% | -2.69% | 107,317,600 | 1,193,253,000 | 176% | 11.12 | -2.11% | 11.23 | -1.28% | 11.28 | -0.41% | 11.40 | -0.83% | 0.65% | |
| 2022-12-26 | 11.30 | 11.65 | 11.10 | 11.36 | 1.07% | 0.01% | -1.15% | 69,447,900 | 788,892,000 | 116% | 11.36 | 0.50% | 11.38 | 0.14% | 11.32 | -0.20% | 11.49 | 0.18% | 0.92% | |
| 2022-12-23 | 11.25 | 11.60 | 11.07 | 11.24 | -1.32% | -0.56% | -2.01% | 40,296,600 | 455,478,000 | 66% | 11.30 | -1.31% | 11.36 | 0.43% | 11.35 | -0.43% | 11.47 | 0.36% | 1.02% | |
| 2022-12-22 | 11.38 | 11.62 | 11.28 | 11.39 | 0.35% | -0.55% | -0.35% | 51,482,400 | 589,627,000 | 83% | 11.45 | 1.39% | 11.31 | -0.09% | 11.39 | -0.31% | 11.43 | 0.76% | 1.05% | |
| 2022-12-21 | 11.20 | 11.42 | 11.13 | 11.35 | 1.70% | 0.48% | 0.05% | 41,188,100 | 465,241,000 | 61% | 11.30 | 0.84% | 11.32 | -0.71% | 11.43 | -0.88% | 11.34 | 1.12% | 1.08% | |
| 2022-12-20 | 11.36 | 11.56 | 11.02 | 11.16 | -2.19% | -0.37% | -0.52% | 62,472,000 | 699,814,000 | 80% | 11.20 | -2.41% | 11.40 | -1.35% | 11.53 | -0.88% | 11.22 | 0.66% | 1.12% | |
| 2022-12-19 | 11.66 | 11.73 | 11.35 | 11.41 | -2.14% | -0.60% | 2.38% | 52,392,800 | 601,434,000 | 69% | 11.48 | -0.92% | 11.56 | -0.96% | 11.63 | 0.63% | 11.15 | 1.06% | 1.13% | |
| 2022-12-16 | 11.52 | 11.70 | 11.43 | 11.66 | 0.69% | 0.65% | 5.73% | 44,957,200 | 520,845,000 | 57% | 11.59 | -0.20% | 11.67 | -0.07% | 11.56 | 0.91% | 11.03 | 0.87% | 1.12% | |
| 2022-12-15 | 11.81 | 11.92 | 11.50 | 11.58 | -1.86% | -0.24% | 5.92% | 56,140,300 | 651,661,000 | 72% | 11.61 | -1.45% | 11.68 | 1.15% | 11.46 | 1.46% | 10.93 | 1.28% | 1.05% | |
| 2022-12-14 | 11.72 | 12.08 | 11.63 | 11.80 | 0.51% | 0.18% | 9.31% | 65,879,200 | 776,005,000 | 81% | 11.78 | 1.12% | 11.54 | 1.87% | 11.29 | 2.26% | 10.80 | 1.09% | 0.98% | |
| 2022-12-13 | 11.24 | 12.06 | 11.13 | 11.74 | 4.45% | 0.78% | 9.94% | 102,669,500 | 1,195,978,000 | 125% | 11.65 | 3.77% | 11.33 | 2.94% | 11.04 | 2.20% | 10.68 | 1.78% | 0.94% | |
| 2022-12-12 | 10.92 | 11.36 | 10.89 | 11.24 | 2.93% | 0.12% | 7.13% | 82,777,500 | 929,249,000 | 98% | 11.23 | 2.78% | 11.01 | 2.03% | 10.80 | 1.67% | 10.49 | 1.27% | 0.80% | |
| 2022-12-09 | 10.89 | 11.14 | 10.75 | 10.92 | -0.36% | -0.02% | 5.41% | 57,977,600 | 633,210,000 | 69% | 10.92 | 0.36% | 10.79 | 1.12% | 10.63 | 1.04% | 10.36 | 0.58% | 0.58% | |
| 2022-12-08 | 10.73 | 11.00 | 10.68 | 10.96 | 2.14% | 0.71% | 6.41% | 103,957,600 | 1,131,396,000 | 131% | 10.88 | 1.99% | 10.67 | 1.82% | 10.52 | 1.56% | 10.30 | 1.13% | 0.30% | |
| 2022-12-07 | 10.43 | 11.13 | 10.40 | 10.73 | 3.87% | 0.55% | 5.35% | 147,827,400 | 1,577,510,000 | 203% | 10.67 | 3.34% | 10.48 | 2.53% | 10.36 | 1.22% | 10.19 | 1.52% | 0.12% | |
| 2022-12-06 | 10.25 | 10.45 | 10.18 | 10.33 | 0.68% | 0.04% | 2.96% | 65,295,200 | 674,269,000 | 103% | 10.33 | 0.50% | 10.22 | 0.42% | 10.23 | 0.60% | 10.03 | 0.73% | -0.11% | |
| 2022-12-05 | 10.17 | 10.44 | 10.10 | 10.26 | 2.29% | -0.15% | 3.01% | 89,800,500 | 922,678,000 | 147% | 10.28 | 2.87% | 10.18 | -0.11% | 10.17 | 1.08% | 9.96 | 0.99% | -0.27% | |
| 2022-12-02 | 10.09 | 10.14 | 9.89 | 10.03 | -0.79% | 0.42% | 1.70% | 51,075,500 | 510,126,000 | 85% | 9.99 | -1.93% | 10.19 | 0.20% | 10.06 | 0.22% | 9.86 | 0.12% | -0.48% | |
| 2022-12-01 | 10.61 | 10.72 | 9.98 | 10.11 | -3.35% | -0.74% | 2.64% | 110,915,400 | 1,129,653,000 | 189% | 10.19 | -1.29% | 10.17 | 1.49% | 10.04 | 1.19% | 9.85 | 0.55% | -0.56% | |
| 2022-11-30 | 10.14 | 10.47 | 10.04 | 10.46 | 0.00% | 1.38% | 6.78% | 82,118,600 | 847,296,000 | 155% | 10.32 | 2.83% | 10.02 | 1.98% | 9.92 | 2.05% | 9.80 | 0.67% | -0.65% | | |
|
