中航善达( 000043.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 11.36 | 11.44 | 11.08 | 11.20 | -0.27% | 0.00% | 0.00% | 4,542,400 | 51,036,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 11.22 | 11.63 | 11.13 | 11.23 | 0.27% | -1.28% | -3.31% | 8,357,200 | 95,075,000 | 36% | 11.38 | 0.96% | 11.53 | -0.51% | 11.60 | -0.56% | 11.61 | 0.49% | 0.71% | |
| 2019-05-20 | 11.45 | 11.56 | 11.15 | 11.20 | -2.86% | -0.60% | -3.10% | 6,184,400 | 69,686,000 | 23% | 11.27 | -4.18% | 11.59 | -0.83% | 11.67 | -0.77% | 11.56 | 0.17% | 0.79% | |
| 2019-05-17 | 11.89 | 12.09 | 11.50 | 11.53 | -4.32% | -1.96% | -0.07% | 12,182,800 | 143,275,000 | 37% | 11.76 | 1.59% | 11.68 | -0.07% | 11.76 | -0.75% | 11.54 | 0.35% | 1.22% | |
| 2019-05-16 | 11.71 | 12.23 | 11.02 | 12.05 | 1.95% | 4.09% | 4.80% | 21,884,500 | 253,343,000 | 58% | 11.58 | -1.72% | 11.69 | -1.08% | 11.84 | 0.61% | 11.50 | 0.47% | 1.78% | |
| 2019-05-15 | 11.99 | 12.04 | 11.51 | 11.82 | 0.17% | 0.36% | 3.29% | 13,964,600 | 164,475,000 | 38% | 11.78 | 0.03% | 11.82 | -0.81% | 11.77 | 1.31% | 11.44 | 0.92% | 2.04% | |
| 2019-05-14 | 11.71 | 12.09 | 11.54 | 11.80 | -1.09% | 0.21% | 4.06% | 15,005,900 | 176,701,000 | 40% | 11.78 | -0.68% | 11.91 | 1.22% | 11.62 | 0.88% | 11.34 | 0.59% | 2.10% |  |
| 2019-05-13 | 11.58 | 12.18 | 11.58 | 11.93 | -2.05% | 0.62% | 5.83% | 31,790,700 | 376,900,000 | 88% | 11.86 | -1.13% | 11.77 | 2.06% | 11.52 | 0.60% | 11.27 | 0.92% | 2.09% | |
| 2019-05-10 | 11.50 | 12.18 | 11.41 | 12.18 | 10.03% | 1.57% | 9.04% | 50,089,000 | 600,676,000 | 150% | 11.99 | 5.97% | 11.53 | 3.04% | 11.45 | 1.26% | 11.17 | 1.62% | 2.06% | |
| 2019-05-09 | 10.68 | 11.94 | 10.63 | 11.07 | 2.03% | -2.17% | 0.71% | 30,295,100 | 342,812,000 | 98% | 11.32 | 2.73% | 11.19 | -0.94% | 11.31 | 0.54% | 10.99 | 0.82% | 1.95% | |
| 2019-05-08 | 10.64 | 11.59 | 10.46 | 10.85 | -4.41% | -1.50% | -0.49% | 31,791,100 | 350,175,000 | 108% | 11.02 | -1.98% | 11.30 | -0.52% | 11.25 | 0.92% | 10.90 | 0.74% | 1.93% |  |
| 2019-05-07 | 11.25 | 11.57 | 10.70 | 11.35 | -2.07% | 1.01% | 4.87% | 43,525,800 | 489,121,000 | 163% | 11.24 | -1.86% | 11.36 | 0.55% | 11.14 | 1.01% | 10.82 | 1.34% | 1.93% | |
| 2019-05-06 | 11.22 | 11.59 | 10.99 | 11.59 | 9.96% | 1.22% | 8.52% | 77,651,900 | 889,097,000 | 341% | 11.45 | 1.10% | 11.30 | 3.84% | 11.03 | 3.64% | 10.68 | 4.46% | 1.86% | |
| 2019-04-30 | 12.10 | 12.12 | 10.41 | 10.54 | -4.53% | -6.94% | 3.09% | 57,674,800 | 653,221,000 | 349% | 11.33 | 5.32% | 10.88 | 6.99% | 10.65 | 6.70% | 10.22 | 5.92% | 1.52% | |
| 2019-04-29 | 10.21 | 11.04 | 10.14 | 11.04 | 9.96% | 2.66% | 14.37% | 25,177,300 | 270,768,000 | 205% | 10.75 | 9.10% | 10.17 | 5.49% | 9.98 | 4.47% | 9.65 | 3.03% | 0.96% | |
| 2019-04-12 | 9.35 | 10.20 | 9.27 | 10.04 | 8.07% | 1.86% | 7.16% | 22,227,900 | 219,097,000 | 199% | 9.86 | 5.59% | 9.64 | 2.87% | 9.55 | 1.91% | 9.37 | 1.59% | 0.64% | |
| 2019-04-11 | 9.47 | 9.51 | 9.19 | 9.29 | -1.90% | -0.48% | 0.74% | 9,507,000 | 88,750,000 | 96% | 9.34 | -1.06% | 9.37 | -0.15% | 9.37 | 0.15% | 9.22 | 0.44% | 0.45% | |
| 2019-04-10 | 9.38 | 9.59 | 9.25 | 9.47 | 0.96% | 0.37% | 3.14% | 9,847,900 | 92,915,000 | 107% | 9.44 | 1.14% | 9.38 | 0.21% | 9.36 | 0.34% | 9.18 | 0.69% | 0.22% | |
| 2019-04-09 | 9.34 | 9.40 | 9.22 | 9.38 | 0.75% | 0.55% | 2.86% | 8,275,100 | 77,199,000 | 92% | 9.33 | -0.51% | 9.36 | 0.21% | 9.33 | 0.76% | 9.12 | 0.51% | 0.13% | |
| 2019-04-08 | 9.45 | 9.57 | 9.16 | 9.31 | -0.85% | -0.71% | 2.61% | 10,178,400 | 95,438,000 | 112% | 9.38 | 0.02% | 9.34 | 0.33% | 9.26 | 0.86% | 9.07 | 0.63% | 0.07% | |
| 2019-04-04 | 9.44 | 9.50 | 9.23 | 9.39 | 0.32% | 0.16% | 4.15% | 12,108,100 | 113,517,000 | 141% | 9.38 | 1.07% | 9.31 | 1.36% | 9.18 | 1.14% | 9.02 | 0.74% | 0.00% | |
| 2019-04-03 | 9.12 | 9.47 | 9.01 | 9.36 | 1.19% | 0.91% | 4.58% | 10,894,200 | 101,056,000 | 133% | 9.28 | -0.15% | 9.19 | 1.23% | 9.07 | 1.13% | 8.95 | 0.63% | -0.08% | |
| 2019-04-02 | 9.00 | 9.66 | 8.93 | 9.25 | 2.78% | -0.43% | 4.00% | 17,052,900 | 158,422,000 | 225% | 9.29 | 3.89% | 9.08 | 3.02% | 8.97 | 2.51% | 8.89 | 1.06% | -0.12% | |
| 2019-04-01 | 8.79 | 9.04 | 8.79 | 9.00 | 2.51% | 0.65% | 2.26% | 11,092,000 | 99,185,000 | 162% | 8.94 | 2.73% | 8.81 | 1.97% | 8.75 | 0.37% | 8.80 | 0.29% | -0.20% | |
| 2019-03-29 | 8.54 | 8.80 | 8.54 | 8.78 | 2.81% | 0.87% | 0.05% | 5,938,100 | 51,686,000 | 88% | 8.70 | 0.64% | 8.64 | -0.01% | 8.72 | -0.10% | 8.78 | -0.17% | -0.20% | |
| 2019-03-28 | 8.52 | 8.75 | 8.47 | 8.54 | 0.47% | -1.26% | -2.86% | 5,255,600 | 45,454,000 | 73% | 8.65 | 1.46% | 8.64 | -1.19% | 8.73 | -0.45% | 8.79 | -0.32% | -0.17% | |
| 2019-03-27 | 8.58 | 8.65 | 8.30 | 8.50 | -0.93% | -0.29% | -3.62% | 3,909,100 | 33,327,000 | 48% | 8.53 | -2.00% | 8.74 | -0.46% | 8.77 | -0.34% | 8.82 | -1.87% | -0.10% | |
| 2019-03-26 | 8.88 | 8.94 | 8.50 | 8.58 | -3.38% | -1.37% | -4.53% | 6,881,900 | 59,866,000 | 66% | 8.70 | -1.84% | 8.78 | -0.51% | 8.80 | -0.52% | 8.99 | -0.22% | 0.35% | |
| 2019-03-25 | 8.70 | 9.08 | 8.61 | 8.88 | 0.79% | 0.20% | -1.41% | 9,919,300 | 87,901,000 | 94% | 8.86 | 1.25% | 8.83 | 0.31% | 8.85 | 0.20% | 9.01 | -0.04% | 0.47% | |
| 2019-03-22 | 8.84 | 8.84 | 8.68 | 8.81 | 0.00% | 0.65% | -2.23% | 6,182,700 | 54,118,000 | 58% | 8.75 | -1.07% | 8.80 | -0.71% | 8.83 | -0.18% | 9.01 | -0.12% | 0.58% | | |
|
