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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-29 | 1.80 | 1.81 | 1.76 | 1.77 | -1.12% | -0.11% | -4.01% | 118,079,200 | 209,182,000 | 47% | 1.77 | -1.28% | 1.78 | 0.34% | 1.78 | -0.39% | 1.84 | 0.05% | 0.46% |  |
| 2020-09-28 | 1.77 | 1.82 | 1.77 | 1.79 | 1.70% | -0.28% | -2.88% | 120,940,100 | 217,108,000 | 45% | 1.80 | 1.07% | 1.78 | 0.28% | 1.78 | -1.33% | 1.84 | 0.27% | 0.51% | |
| 2020-09-25 | 1.79 | 1.80 | 1.76 | 1.76 | -1.12% | -0.90% | -4.24% | 109,015,500 | 193,571,000 | 38% | 1.78 | 0.80% | 1.77 | -0.62% | 1.81 | -0.88% | 1.84 | 0.38% | 0.52% | |
| 2020-09-24 | 1.75 | 1.81 | 1.72 | 1.78 | 1.14% | 1.02% | -2.79% | 193,955,500 | 341,681,000 | 60% | 1.76 | -0.79% | 1.78 | -2.41% | 1.82 | -1.35% | 1.83 | 0.49% | 0.52% | |
| 2020-09-23 | 1.78 | 1.81 | 1.76 | 1.76 | -1.12% | -0.90% | -3.40% | 131,225,500 | 233,106,000 | 35% | 1.78 | -1.28% | 1.83 | -1.03% | 1.85 | -1.28% | 1.82 | -0.27% | 0.56% | |
| 2020-09-22 | 1.84 | 1.84 | 1.77 | 1.78 | -3.78% | -1.06% | -2.57% | 241,058,800 | 433,728,000 | 54% | 1.80 | -4.00% | 1.84 | -1.34% | 1.87 | 0.05% | 1.83 | 0.39% | 1.08% |  |
| 2020-09-21 | 1.86 | 1.94 | 1.84 | 1.85 | 0.00% | -1.28% | 1.65% | 257,876,100 | 483,236,000 | 61% | 1.87 | 1.08% | 1.87 | -0.85% | 1.87 | 0.81% | 1.82 | 0.61% | 1.06% | |
| 2020-09-18 | 1.88 | 1.89 | 1.82 | 1.85 | -1.60% | -0.22% | 2.27% | 302,527,500 | 560,970,000 | 71% | 1.85 | -1.38% | 1.89 | 0.64% | 1.86 | 0.98% | 1.81 | 0.56% | 0.99% | |
| 2020-09-17 | 1.89 | 1.92 | 1.84 | 1.88 | -1.57% | 0.00% | 4.50% | 338,447,600 | 636,136,000 | 85% | 1.88 | -1.26% | 1.87 | 1.35% | 1.84 | 1.55% | 1.80 | 0.67% | 0.87% | |
| 2020-09-16 | 1.81 | 1.96 | 1.79 | 1.91 | 4.95% | 0.32% | 6.88% | 573,091,000 | 1,091,256,000 | 155% | 1.90 | 4.96% | 1.85 | 3.47% | 1.81 | 0.61% | 1.79 | 1.48% | 0.77% | |
| 2020-09-15 | 1.77 | 1.86 | 1.74 | 1.82 | 2.82% | 0.33% | 3.35% | 344,693,600 | 625,344,000 | 101% | 1.81 | 2.43% | 1.79 | 0.90% | 1.80 | 0.73% | 1.76 | 0.51% | 0.56% | |
| 2020-09-14 | 1.79 | 1.83 | 1.74 | 1.77 | -0.56% | -0.06% | 1.03% | 270,618,900 | 479,310,000 | 84% | 1.77 | -0.06% | 1.77 | -1.61% | 1.79 | 0.56% | 1.75 | 0.34% | 0.46% | |
| 2020-09-11 | 1.70 | 1.82 | 1.69 | 1.78 | 4.09% | 0.45% | 1.95% | 429,899,000 | 761,710,000 | 141% | 1.77 | 0.23% | 1.80 | 0.50% | 1.78 | 0.51% | 1.75 | 0.40% | 0.39% | |
| 2020-09-10 | 1.89 | 1.89 | 1.70 | 1.71 | -8.56% | -3.28% | -1.67% | 733,373,800 | 1,296,874,000 | 273% | 1.77 | -3.81% | 1.79 | 0.62% | 1.77 | 0.68% | 1.74 | 0.87% | 0.33% | |
| 2020-09-09 | 1.69 | 1.87 | 1.68 | 1.87 | 10.00% | 1.74% | 8.47% | 867,848,300 | 1,595,440,000 | 444% | 1.84 | 9.47% | 1.78 | 7.36% | 1.75 | 6.56% | 1.72 | 4.93% | 0.22% | |
| 2020-09-08 | 1.68 | 1.70 | 1.65 | 1.70 | 1.80% | 1.25% | 3.47% | 231,647,800 | 388,843,000 | 170% | 1.68 | 1.21% | 1.66 | 1.10% | 1.65 | 0.80% | 1.64 | 0.18% | -0.31% | |
| 2020-09-07 | 1.63 | 1.69 | 1.62 | 1.67 | 2.45% | 0.66% | 1.83% | 230,340,900 | 382,132,000 | 181% | 1.66 | 2.85% | 1.64 | 1.30% | 1.63 | 0.49% | 1.64 | -0.06% | -0.32% | |
| 2020-09-04 | 1.60 | 1.64 | 1.59 | 1.63 | 0.62% | 1.05% | -0.67% | 129,885,100 | 209,481,000 | 110% | 1.61 | -0.92% | 1.62 | -0.31% | 1.63 | -0.31% | 1.64 | -0.61% | -0.31% | |
| 2020-09-03 | 1.61 | 1.65 | 1.61 | 1.62 | 0.00% | -0.49% | -1.88% | 121,674,300 | 198,102,000 | 100% | 1.63 | 0.99% | 1.62 | -0.37% | 1.63 | 0.06% | 1.65 | -0.36% | -0.25% | |
| 2020-09-02 | 1.64 | 1.64 | 1.60 | 1.62 | -0.61% | 0.50% | -2.23% | 125,029,800 | 201,566,000 | 99% | 1.61 | -1.23% | 1.63 | -0.55% | 1.63 | -0.55% | 1.66 | -0.60% | -0.17% | |
| 2020-09-01 | 1.63 | 1.65 | 1.61 | 1.63 | -0.61% | -0.12% | -2.22% | 83,844,100 | 136,800,000 | 63% | 1.63 | -0.73% | 1.64 | 0.12% | 1.64 | -0.67% | 1.67 | -0.48% | -0.07% | |
| 2020-08-31 | 1.63 | 1.66 | 1.63 | 1.64 | 0.00% | -0.24% | -2.09% | 128,423,500 | 211,149,000 | 91% | 1.64 | 0.55% | 1.64 | 0.00% | 1.65 | -0.42% | 1.68 | -0.36% | 0.04% | |
| 2020-08-28 | 1.63 | 1.65 | 1.62 | 1.64 | 0.61% | 0.31% | -2.44% | 78,522,600 | 128,413,000 | 52% | 1.64 | 0.68% | 1.64 | -1.03% | 1.66 | -0.72% | 1.68 | -0.18% | 0.13% | |
| 2020-08-27 | 1.62 | 1.64 | 1.61 | 1.63 | 0.62% | 0.37% | -3.21% | 85,074,200 | 138,124,000 | 53% | 1.62 | -1.16% | 1.65 | -0.84% | 1.67 | -0.54% | 1.68 | -0.24% | 0.18% | |
| 2020-08-26 | 1.68 | 1.68 | 1.61 | 1.62 | -2.99% | -1.40% | -4.03% | 172,575,100 | 283,607,000 | 103% | 1.64 | -2.55% | 1.67 | -1.24% | 1.68 | -0.71% | 1.69 | -0.41% | 0.25% | |
| 2020-08-25 | 1.69 | 1.71 | 1.67 | 1.67 | -0.60% | -0.95% | -1.47% | 126,262,600 | 212,920,000 | 70% | 1.69 | 0.18% | 1.69 | 0.06% | 1.69 | -0.30% | 1.70 | 0.06% | 0.39% | |
| 2020-08-24 | 1.69 | 1.70 | 1.67 | 1.68 | -0.59% | -0.18% | -0.83% | 105,192,800 | 177,078,000 | 56% | 1.68 | -0.53% | 1.69 | -0.18% | 1.69 | -0.18% | 1.69 | 0.12% | 0.44% | |
| 2020-08-21 | 1.67 | 1.72 | 1.66 | 1.69 | 1.20% | -0.12% | -0.12% | 171,383,400 | 289,953,000 | 87% | 1.69 | 0.42% | 1.69 | -0.41% | 1.70 | 0.06% | 1.69 | 0.00% | 0.48% | |
| 2020-08-20 | 1.68 | 1.71 | 1.66 | 1.67 | -0.60% | -0.89% | -1.30% | 150,434,500 | 253,506,000 | 69% | 1.69 | -0.47% | 1.70 | -0.24% | 1.70 | -0.06% | 1.69 | 0.42% | 0.62% | |
| 2020-08-19 | 1.71 | 1.71 | 1.68 | 1.68 | 0.00% | -0.77% | -0.30% | 194,331,500 | 329,085,000 | 82% | 1.69 | -0.99% | 1.70 | 0.06% | 1.70 | -0.12% | 1.69 | 0.42% | 0.65% | | |
|
