吉祥航空( 603885.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 16.10 | 16.78 | 15.78 | 15.96 | 0.82% | -1.18% | 9.96% | 20,209,600 | 326,383,000 | 213% | 16.15 | 3.99% | 15.60 | 4.63% | 15.15 | 3.89% | 14.52 | 3.65% | 0.96% |  |
| 2022-06-24 | 14.81 | 16.20 | 14.48 | 15.83 | 6.96% | 1.93% | 13.04% | 16,503,100 | 256,301,000 | 189% | 15.53 | 6.14% | 14.91 | 4.50% | 14.58 | 3.89% | 14.00 | 2.53% | 0.62% | |
| 2022-06-23 | 14.22 | 14.87 | 14.10 | 14.80 | 4.30% | 1.15% | 8.35% | 10,336,200 | 151,235,000 | 128% | 14.63 | 3.26% | 14.27 | 1.88% | 14.03 | 1.81% | 13.66 | 1.00% | 0.41% | |
| 2022-06-22 | 14.05 | 14.45 | 13.81 | 14.19 | 1.79% | 0.14% | 4.92% | 10,000,000 | 141,701,000 | 126% | 14.17 | 1.32% | 14.00 | 1.81% | 13.78 | 1.36% | 13.52 | 0.56% | 0.40% |  |
| 2022-06-21 | 13.85 | 14.30 | 13.72 | 13.94 | 0.36% | -0.33% | 3.65% | 9,928,300 | 138,853,000 | 123% | 13.99 | 1.18% | 13.76 | 1.56% | 13.60 | 1.36% | 13.45 | 0.58% | 0.44% | |
| 2022-06-20 | 13.76 | 14.00 | 13.52 | 13.89 | 1.46% | 0.48% | 3.87% | 8,212,400 | 113,520,000 | 103% | 13.82 | 2.93% | 13.54 | 1.29% | 13.42 | 1.32% | 13.37 | 0.62% | 0.45% | |
| 2022-06-17 | 13.19 | 13.74 | 13.10 | 13.69 | 2.93% | 1.94% | 3.01% | 8,779,800 | 117,912,000 | 103% | 13.43 | 0.43% | 13.37 | 0.87% | 13.24 | 0.29% | 13.29 | 0.26% | 0.48% | |
| 2022-06-16 | 13.25 | 13.60 | 13.20 | 13.30 | 0.99% | -0.54% | 0.34% | 7,480,700 | 100,032,000 | 89% | 13.37 | 0.46% | 13.26 | 0.91% | 13.20 | -0.17% | 13.26 | 0.15% | 0.54% | |
| 2022-06-15 | 13.05 | 13.66 | 13.03 | 13.17 | 0.30% | -1.06% | -0.49% | 8,658,900 | 115,262,000 | 100% | 13.31 | 2.34% | 13.14 | 0.23% | 13.23 | -0.49% | 13.24 | 0.22% | 0.59% | |
| 2022-06-14 | 13.03 | 13.13 | 12.82 | 13.13 | 0.23% | 0.95% | -0.58% | 5,406,400 | 70,320,000 | 57% | 13.01 | -0.41% | 13.11 | -1.05% | 13.29 | -0.32% | 13.21 | 0.01% | 0.63% | |
| 2022-06-13 | 13.27 | 13.34 | 12.85 | 13.10 | -2.31% | 0.30% | -0.80% | 11,117,200 | 145,205,000 | 106% | 13.06 | -1.58% | 13.25 | -1.60% | 13.33 | -0.02% | 13.21 | 0.30% | 0.66% |  |
| 2022-06-10 | 13.13 | 13.46 | 13.09 | 13.41 | 0.45% | 1.06% | 1.85% | 6,236,500 | 82,760,000 | 61% | 13.27 | -1.73% | 13.46 | -0.02% | 13.34 | 0.27% | 13.17 | 0.44% | 0.66% | |
| 2022-06-09 | 13.78 | 13.96 | 13.22 | 13.35 | -3.96% | -1.13% | 1.85% | 7,268,800 | 98,149,000 | 65% | 13.50 | -0.30% | 13.46 | 1.15% | 13.30 | 0.44% | 13.11 | 0.89% | 0.68% | |
| 2022-06-08 | 13.31 | 13.94 | 13.17 | 13.90 | 4.04% | 2.64% | 6.98% | 10,597,300 | 143,517,000 | 88% | 13.54 | 1.64% | 13.31 | 1.20% | 13.24 | 0.77% | 12.99 | 0.93% | 0.61% | |
| 2022-06-07 | 13.25 | 13.50 | 13.10 | 13.36 | 0.15% | 0.26% | 3.78% | 8,257,700 | 110,033,000 | 66% | 13.33 | 1.73% | 13.15 | 0.33% | 13.14 | 0.22% | 12.87 | 0.70% | 0.56% | |
| 2022-06-06 | 12.92 | 13.39 | 12.65 | 13.34 | 1.91% | 1.85% | 4.36% | 12,263,900 | 160,635,000 | 97% | 13.10 | 0.46% | 13.11 | -0.01% | 13.11 | 0.58% | 12.78 | 0.86% | 0.52% | |
| 2022-06-02 | 13.17 | 13.29 | 12.92 | 13.09 | -0.53% | 0.40% | 3.28% | 6,711,800 | 87,511,000 | 52% | 13.04 | -0.99% | 13.11 | -0.15% | 13.04 | 0.42% | 12.67 | 0.87% | 0.45% | |
| 2022-06-01 | 13.18 | 13.35 | 12.99 | 13.16 | -0.30% | -0.06% | 4.74% | 10,305,200 | 135,698,000 | 79% | 13.17 | 0.50% | 13.13 | 0.97% | 12.98 | 1.11% | 12.57 | 0.67% | 0.31% | |
| 2022-05-31 | 13.01 | 13.49 | 12.92 | 13.20 | 0.08% | 0.74% | 5.76% | 14,973,000 | 196,189,000 | 114% | 13.10 | -0.18% | 13.00 | 0.85% | 12.84 | 1.21% | 12.48 | 0.59% | 0.27% | |
| 2022-05-30 | 13.00 | 13.41 | 12.80 | 13.19 | 4.68% | 0.48% | 6.30% | 15,776,400 | 207,099,000 | 123% | 13.13 | 3.62% | 12.89 | 1.89% | 12.69 | 1.51% | 12.41 | 0.30% | 0.27% | |
| 2022-05-27 | 12.63 | 12.92 | 12.45 | 12.60 | -0.32% | -0.54% | 1.85% | 10,331,500 | 130,883,000 | 77% | 12.67 | -1.16% | 12.66 | 0.86% | 12.50 | 0.89% | 12.37 | 0.30% | 0.44% | |
| 2022-05-26 | 12.60 | 13.26 | 12.52 | 12.64 | -0.39% | -1.37% | 2.48% | 16,995,500 | 217,809,000 | 133% | 12.82 | 2.49% | 12.55 | 1.83% | 12.39 | 1.99% | 12.33 | 0.67% | 0.51% | |
| 2022-05-25 | 11.92 | 12.91 | 11.80 | 12.69 | 7.00% | 1.48% | 3.57% | 19,170,000 | 239,727,000 | 155% | 12.51 | 1.99% | 12.32 | 1.63% | 12.14 | 1.05% | 12.25 | 0.18% | 0.44% | |
| 2022-05-24 | 12.15 | 12.70 | 11.86 | 11.86 | -1.90% | -3.27% | -3.03% | 13,077,000 | 160,332,000 | 109% | 12.26 | 1.95% | 12.13 | 1.84% | 12.02 | -0.32% | 12.23 | 0.48% | 0.38% | |
| 2022-05-23 | 12.00 | 12.18 | 11.94 | 12.09 | -0.74% | 0.53% | -0.67% | 9,147,000 | 109,998,000 | 77% | 12.03 | -0.33% | 11.91 | -0.22% | 12.06 | -1.54% | 12.17 | 0.25% | 0.12% | |
| 2022-05-20 | 11.68 | 12.37 | 11.66 | 12.18 | 4.91% | 0.94% | 0.31% | 14,589,400 | 176,033,000 | 126% | 12.07 | 3.90% | 11.93 | -1.07% | 12.25 | -0.20% | 12.14 | 0.21% | -0.11% | |
| 2022-05-19 | 11.81 | 11.85 | 11.47 | 11.61 | -2.93% | -0.03% | -4.18% | 11,672,000 | 135,548,000 | 101% | 11.61 | -3.94% | 12.06 | -3.37% | 12.27 | -0.87% | 12.12 | -0.51% | -0.24% | |
| 2022-05-18 | 12.45 | 12.45 | 11.94 | 11.96 | -3.94% | -1.07% | -1.80% | 11,195,100 | 135,341,000 | 106% | 12.09 | -2.85% | 12.48 | -0.46% | 12.38 | -0.50% | 12.18 | 0.21% | -0.30% | |
| 2022-05-17 | 12.37 | 12.80 | 12.26 | 12.45 | -1.81% | 0.06% | 2.44% | 12,828,300 | 159,625,000 | 127% | 12.44 | -2.41% | 12.54 | 0.74% | 12.44 | 1.20% | 12.15 | 0.62% | -0.49% | |
| 2022-05-16 | 12.35 | 13.10 | 12.35 | 12.68 | 0.00% | -0.55% | 4.98% | 18,158,900 | 231,521,000 | 194% | 12.75 | 5.93% | 12.45 | 1.64% | 12.29 | 2.49% | 12.08 | 1.96% | -0.81% | | |
|
