长航凤凰( 000520.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 3.14 | 3.20 | 3.13 | 3.16 | 0.32% | 0.03% | -2.92% | 6,390,800 | 20,187,000 | 48% | 3.16 | 0.80% | 3.14 | 0.26% | 3.14 | -0.16% | 3.26 | -0.03% | 0.51% |  |
| 2021-04-16 | 3.12 | 3.16 | 3.10 | 3.15 | 0.96% | 0.51% | -3.26% | 5,741,100 | 17,995,000 | 44% | 3.13 | 0.03% | 3.14 | 0.06% | 3.14 | -1.04% | 3.26 | -0.09% | 0.49% | |
| 2021-04-15 | 3.16 | 3.17 | 3.12 | 3.12 | -1.27% | -0.41% | -4.27% | 5,656,600 | 17,724,000 | 44% | 3.13 | -0.10% | 3.13 | -0.41% | 3.18 | -2.67% | 3.26 | -0.06% | 0.49% | |
| 2021-04-14 | 3.12 | 3.23 | 3.07 | 3.16 | 1.28% | 0.77% | -3.10% | 10,922,800 | 34,257,000 | 88% | 3.14 | 0.22% | 3.15 | -1.41% | 3.26 | -0.91% | 3.26 | -0.18% | 0.47% |  |
| 2021-04-13 | 3.15 | 3.18 | 3.10 | 3.12 | -0.64% | -0.29% | -4.50% | 8,783,200 | 27,485,000 | 76% | 3.13 | -1.04% | 3.19 | -3.22% | 3.29 | -0.30% | 3.27 | -0.12% | 0.48% |  |
| 2021-04-12 | 3.17 | 3.25 | 3.12 | 3.14 | -3.38% | -0.70% | -4.00% | 14,743,000 | 46,622,000 | 134% | 3.16 | -2.14% | 3.30 | -1.20% | 3.30 | -0.60% | 3.27 | -0.24% | 0.48% | |
| 2021-04-09 | 3.12 | 3.38 | 3.11 | 3.25 | 0.00% | 0.59% | -0.88% | 23,910,600 | 77,248,000 | 246% | 3.23 | -4.69% | 3.34 | -1.13% | 3.32 | -0.84% | 3.28 | -0.27% | 0.51% | |
| 2021-04-08 | 3.50 | 3.50 | 3.25 | 3.25 | -3.85% | -4.13% | -1.16% | 38,312,200 | 129,873,000 | 528% | 3.39 | 0.30% | 3.38 | 2.27% | 3.35 | 3.20% | 3.29 | 3.46% | 0.56% | |
| 2021-04-07 | 3.38 | 3.38 | 3.38 | 3.38 | 10.10% | 0.00% | 6.36% | 12,579,200 | 42,518,000 | 343% | 3.38 | 10.42% | 3.30 | 8.02% | 3.25 | 6.32% | 3.18 | 2.75% | 0.23% | |
| 2021-04-06 | 3.06 | 3.07 | 3.04 | 3.07 | 0.33% | 0.29% | -0.74% | 2,041,700 | 6,249,000 | 64% | 3.06 | 0.39% | 3.06 | -0.07% | 3.05 | -0.23% | 3.09 | -0.13% | -0.06% | |
| 2021-04-02 | 3.05 | 3.07 | 3.04 | 3.06 | 0.00% | 0.36% | -1.19% | 2,082,600 | 6,350,000 | 63% | 3.05 | -0.20% | 3.06 | 0.13% | 3.06 | -0.42% | 3.10 | -0.16% | -0.04% | |
| 2021-04-01 | 3.08 | 3.08 | 3.04 | 3.06 | -0.65% | 0.16% | -1.35% | 2,149,400 | 6,566,000 | 62% | 3.06 | -0.29% | 3.05 | -0.39% | 3.07 | -0.36% | 3.10 | -0.16% | -0.01% | |
| 2021-03-31 | 3.04 | 3.10 | 3.03 | 3.08 | 1.32% | 0.52% | -0.87% | 2,537,200 | 7,775,000 | 71% | 3.06 | 0.76% | 3.07 | -0.49% | 3.09 | -0.29% | 3.11 | -0.19% | 0.02% | |
| 2021-03-30 | 3.08 | 3.08 | 3.03 | 3.04 | -1.30% | -0.03% | -2.35% | 2,767,900 | 8,417,000 | 73% | 3.04 | -1.27% | 3.08 | -0.65% | 3.09 | -0.71% | 3.11 | -0.16% | 0.06% | |
| 2021-03-29 | 3.11 | 3.12 | 3.06 | 3.08 | -0.96% | 0.00% | -1.22% | 4,457,400 | 13,731,000 | 115% | 3.08 | -0.71% | 3.10 | -0.48% | 3.12 | -0.29% | 3.12 | -0.13% | 0.08% | |
| 2021-03-26 | 3.11 | 3.12 | 3.09 | 3.11 | 0.32% | 0.26% | -0.38% | 4,721,000 | 14,645,000 | 122% | 3.10 | -0.67% | 3.12 | -0.70% | 3.13 | -0.13% | 3.12 | 0.06% | 0.12% | |
| 2021-03-25 | 3.11 | 3.15 | 3.10 | 3.10 | -0.96% | -0.74% | -0.64% | 3,121,900 | 9,749,000 | 83% | 3.12 | -0.16% | 3.14 | 0.06% | 3.13 | 0.00% | 3.12 | 0.26% | 0.12% | |
| 2021-03-24 | 3.14 | 3.15 | 3.11 | 3.13 | -0.63% | 0.06% | 0.58% | 2,512,600 | 7,860,000 | 63% | 3.13 | -0.70% | 3.14 | 0.13% | 3.13 | 0.00% | 3.11 | 0.16% | 0.10% | |
| 2021-03-23 | 3.13 | 3.18 | 3.11 | 3.15 | 0.64% | 0.00% | 1.38% | 5,022,100 | 15,820,000 | 119% | 3.15 | 1.06% | 3.13 | 0.42% | 3.13 | 0.29% | 3.11 | -0.10% | 0.09% | |
| 2021-03-22 | 3.08 | 3.13 | 3.08 | 3.13 | 1.29% | 0.42% | 0.64% | 3,060,800 | 9,542,000 | 61% | 3.12 | 0.06% | 3.12 | -0.16% | 3.12 | 0.03% | 3.11 | 0.06% | 0.17% | |
| 2021-03-19 | 3.11 | 3.15 | 3.08 | 3.09 | -0.96% | -0.80% | -0.58% | 3,387,300 | 10,551,000 | 66% | 3.12 | -0.22% | 3.12 | 0.03% | 3.12 | 0.19% | 3.11 | 0.10% | 0.15% | |
| 2021-03-18 | 3.14 | 3.14 | 3.11 | 3.12 | -0.64% | -0.06% | 0.48% | 3,205,000 | 10,005,000 | 62% | 3.12 | -0.29% | 3.12 | 0.06% | 3.11 | 0.48% | 3.11 | 0.13% | 0.15% | |
| 2021-03-17 | 3.11 | 3.15 | 3.10 | 3.14 | 0.32% | 0.29% | 1.26% | 4,344,600 | 13,602,000 | 84% | 3.13 | 0.61% | 3.12 | 0.48% | 3.10 | 0.29% | 3.10 | 0.19% | 0.16% | |
| 2021-03-16 | 3.13 | 3.13 | 3.09 | 3.13 | 0.32% | 0.58% | 1.13% | 4,258,800 | 13,255,000 | 83% | 3.11 | -0.16% | 3.11 | 0.68% | 3.09 | -0.52% | 3.10 | 0.10% | 0.17% | |
| 2021-03-15 | 3.09 | 3.15 | 3.08 | 3.12 | 0.97% | 0.10% | 0.91% | 4,528,400 | 14,113,000 | 92% | 3.12 | 1.10% | 3.08 | 0.33% | 3.11 | 0.10% | 3.09 | 0.19% | 0.18% | |
| 2021-03-12 | 3.08 | 3.11 | 3.05 | 3.09 | 0.32% | 0.23% | 0.13% | 4,072,200 | 12,556,000 | 84% | 3.08 | 0.88% | 3.07 | -1.03% | 3.10 | 0.03% | 3.09 | 0.10% | 0.18% | |
| 2021-03-11 | 3.06 | 3.09 | 3.03 | 3.08 | 0.65% | 0.79% | -0.10% | 5,120,800 | 15,647,000 | 109% | 3.06 | -0.91% | 3.11 | -0.32% | 3.10 | -0.06% | 3.08 | 0.03% | 0.17% | |
| 2021-03-10 | 3.11 | 3.12 | 3.03 | 3.06 | -1.92% | -0.78% | -0.71% | 5,484,600 | 16,916,000 | 121% | 3.08 | -1.66% | 3.12 | 0.00% | 3.10 | 0.10% | 3.08 | 0.13% | 0.16% | |
| 2021-03-09 | 3.08 | 3.22 | 3.04 | 3.12 | 1.30% | -0.51% | 1.36% | 12,568,900 | 39,420,000 | 292% | 3.14 | 1.39% | 3.12 | 1.30% | 3.10 | 1.04% | 3.08 | 0.69% | 0.13% | |
| 2021-03-08 | 3.10 | 3.13 | 3.07 | 3.08 | 0.00% | -0.42% | 0.75% | 3,789,100 | 11,721,000 | 111% | 3.09 | 0.49% | 3.08 | 0.42% | 3.07 | 0.33% | 3.06 | -0.13% | 0.00% | | |
|
