海航控股( 600221.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 2.01 | 2.04 | 1.99 | 2.03 | 1.00% | 0.30% | -1.26% | 39,366,700 | 79,687,000 | 72% | 2.02 | 1.05% | 2.03 | -0.69% | 2.04 | -0.10% | 2.06 | -0.29% | -0.55% |  |
| 2019-05-20 | 2.03 | 2.03 | 1.98 | 2.01 | -0.99% | 0.35% | -2.52% | 45,302,700 | 90,733,000 | 77% | 2.00 | -2.05% | 2.04 | -0.88% | 2.05 | -0.63% | 2.06 | -0.58% | -0.60% | |
| 2019-05-17 | 2.08 | 2.08 | 2.02 | 2.03 | -1.93% | -0.73% | -2.12% | 57,966,700 | 118,526,000 | 86% | 2.05 | -1.30% | 2.06 | 0.05% | 2.06 | -0.48% | 2.07 | -1.00% | -0.64% |  |
| 2019-05-16 | 2.06 | 2.09 | 2.05 | 2.07 | 0.49% | -0.10% | -1.19% | 45,675,800 | 94,649,000 | 61% | 2.07 | 0.53% | 2.06 | -0.05% | 2.07 | 0.10% | 2.10 | -0.19% | -0.58% | |
| 2019-05-15 | 2.05 | 2.09 | 2.04 | 2.06 | 1.48% | -0.05% | -1.86% | 66,131,200 | 136,267,000 | 83% | 2.06 | 1.23% | 2.06 | -0.58% | 2.07 | -0.10% | 2.10 | -0.33% | -0.63% | |
| 2019-05-14 | 2.03 | 2.05 | 2.02 | 2.03 | -1.46% | -0.29% | -3.61% | 47,976,500 | 97,701,000 | 59% | 2.04 | -1.93% | 2.07 | -0.29% | 2.07 | -0.43% | 2.11 | -0.57% | -0.65% | |
| 2019-05-13 | 2.09 | 2.09 | 2.05 | 2.06 | -1.90% | -0.77% | -2.74% | 51,641,500 | 107,201,000 | 61% | 2.08 | -0.53% | 2.08 | 0.15% | 2.08 | -0.38% | 2.12 | -0.42% | -0.63% | |
| 2019-05-10 | 2.06 | 2.11 | 2.05 | 2.10 | 1.94% | 0.62% | -1.27% | 77,943,500 | 162,695,000 | 92% | 2.09 | 1.36% | 2.07 | 0.05% | 2.09 | -1.28% | 2.13 | -0.61% | -0.66% | |
| 2019-05-09 | 2.05 | 2.08 | 2.05 | 2.06 | -0.48% | 0.05% | -3.74% | 46,655,300 | 96,063,000 | 54% | 2.06 | -0.39% | 2.07 | -0.81% | 2.11 | -0.28% | 2.14 | -0.83% | -0.64% | |
| 2019-05-08 | 2.05 | 2.10 | 2.03 | 2.07 | -0.48% | 0.15% | -4.08% | 58,766,500 | 121,449,000 | 63% | 2.07 | -0.86% | 2.09 | -1.83% | 2.12 | -0.42% | 2.16 | -0.69% | -0.63% | |
| 2019-05-07 | 2.09 | 2.11 | 2.06 | 2.08 | 0.48% | -0.24% | -4.28% | 72,140,000 | 150,417,000 | 74% | 2.09 | -0.76% | 2.13 | -0.28% | 2.13 | -0.75% | 2.17 | -0.73% | -0.80% | |
| 2019-05-06 | 2.13 | 2.15 | 2.04 | 2.07 | -5.48% | -1.48% | -5.44% | 138,027,200 | 290,021,000 | 140% | 2.10 | -3.58% | 2.13 | -0.79% | 2.14 | -1.06% | 2.19 | -1.04% | -0.71% | |
| 2019-04-30 | 2.12 | 2.23 | 2.11 | 2.19 | 4.29% | 0.50% | -0.99% | 131,456,200 | 286,421,000 | 138% | 2.18 | 3.03% | 2.15 | 0.14% | 2.17 | -0.28% | 2.21 | -0.36% | -0.60% | |
| 2019-04-29 | 2.13 | 2.14 | 2.09 | 2.10 | -0.94% | -0.71% | -5.41% | 82,394,300 | 174,293,000 | 84% | 2.12 | -1.17% | 2.15 | -1.33% | 2.17 | -1.50% | 2.22 | -0.76% | -0.55% | |
| 2019-04-26 | 2.15 | 2.16 | 2.12 | 2.12 | -2.30% | -0.93% | -5.23% | 74,659,200 | 159,770,000 | 73% | 2.14 | -2.15% | 2.18 | -1.23% | 2.21 | -0.94% | 2.24 | -0.45% | -0.44% | |
| 2019-04-25 | 2.21 | 2.22 | 2.15 | 2.17 | -2.25% | -0.78% | -3.43% | 83,668,900 | 182,982,000 | 81% | 2.19 | -1.09% | 2.20 | -1.21% | 2.23 | -0.76% | 2.25 | -0.44% | -0.37% | |
| 2019-04-24 | 2.21 | 2.22 | 2.19 | 2.22 | 0.45% | 0.41% | -1.64% | 57,648,400 | 127,467,000 | 52% | 2.21 | -0.27% | 2.23 | -0.40% | 2.24 | -0.40% | 2.26 | -0.66% | -0.27% | |
| 2019-04-23 | 2.24 | 2.24 | 2.20 | 2.21 | -1.34% | -0.32% | -2.73% | 78,771,800 | 174,675,000 | 62% | 2.22 | -1.51% | 2.24 | -0.67% | 2.25 | 0.00% | 2.27 | -0.44% | -0.18% | |
| 2019-04-22 | 2.26 | 2.28 | 2.23 | 2.24 | -0.44% | -0.49% | -1.84% | 112,758,000 | 253,829,000 | 80% | 2.25 | 0.18% | 2.26 | -0.27% | 2.25 | -0.31% | 2.28 | -0.70% | -0.12% | |
| 2019-04-19 | 2.26 | 2.27 | 2.23 | 2.25 | -0.44% | 0.13% | -2.09% | 93,485,100 | 210,071,000 | 52% | 2.25 | -0.93% | 2.26 | 0.31% | 2.26 | -0.13% | 2.30 | -2.46% | -0.01% | |
| 2019-04-18 | 2.27 | 2.29 | 2.25 | 2.26 | -0.88% | -0.35% | -4.07% | 93,401,800 | 211,877,000 | 36% | 2.27 | 0.09% | 2.25 | -0.27% | 2.26 | -0.22% | 2.36 | 0.17% | 0.68% | |
| 2019-04-17 | 2.26 | 2.29 | 2.25 | 2.28 | 0.44% | 0.62% | -3.06% | 124,867,100 | 282,955,000 | 47% | 2.27 | 1.52% | 2.26 | 0.04% | 2.27 | -0.79% | 2.35 | 0.13% | 0.65% | |
| 2019-04-16 | 2.24 | 2.27 | 2.20 | 2.27 | 0.89% | 1.70% | -3.36% | 129,040,800 | 288,056,000 | 48% | 2.23 | -2.19% | 2.26 | -0.92% | 2.29 | -0.74% | 2.35 | 0.13% | 0.61% | |
| 2019-04-15 | 2.29 | 2.31 | 2.25 | 2.25 | -0.88% | -1.40% | -4.09% | 123,815,800 | 282,528,000 | 46% | 2.28 | 0.80% | 2.28 | -0.91% | 2.30 | -0.65% | 2.35 | 0.30% | 0.58% | |
| 2019-04-12 | 2.27 | 2.28 | 2.25 | 2.27 | 0.00% | 0.27% | -2.95% | 104,655,900 | 236,976,000 | 38% | 2.26 | -1.09% | 2.30 | -0.56% | 2.32 | -2.85% | 2.34 | 0.26% | 0.50% | |
| 2019-04-11 | 2.32 | 2.32 | 2.26 | 2.27 | -2.16% | -0.83% | -2.70% | 150,328,000 | 344,050,000 | 56% | 2.29 | -1.59% | 2.31 | -0.56% | 2.39 | 0.21% | 2.33 | 0.56% | 0.41% | |
| 2019-04-10 | 2.31 | 2.37 | 2.28 | 2.32 | -0.43% | -0.26% | 0.00% | 220,690,400 | 513,357,000 | 84% | 2.33 | 0.35% | 2.33 | -3.16% | 2.38 | 0.17% | 2.32 | 0.30% | 0.24% | |
| 2019-04-09 | 2.31 | 2.35 | 2.28 | 2.33 | 0.43% | 0.52% | 0.73% | 221,374,200 | 513,105,000 | 87% | 2.32 | -0.60% | 2.40 | 0.25% | 2.38 | 0.38% | 2.31 | 0.13% | 0.12% | |
| 2019-04-08 | 2.38 | 2.40 | 2.28 | 2.32 | -4.92% | -0.51% | 0.43% | 476,381,700 | 1,111,088,000 | 199% | 2.33 | -5.55% | 2.40 | -0.37% | 2.37 | 0.47% | 2.31 | 0.35% | 0.09% | |
| 2019-04-04 | 2.49 | 2.49 | 2.41 | 2.44 | 0.00% | -1.17% | 5.99% | 806,877,900 | 1,991,996,000 | 421% | 2.47 | 10.57% | 2.41 | 8.09% | 2.36 | 7.24% | 2.30 | 4.45% | 0.01% | | |
|
