*ST海航( 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 1.47 | 1.53 | 1.43 | 1.50 | 1.35% | 0.87% | 7.07% | 106,445,400 | 158,257,000 | 80% | 1.49 | -1.00% | 1.49 | 1.29% | 1.45 | 1.26% | 1.40 | 1.60% | 0.02% |  |
| 2021-02-25 | 1.54 | 1.55 | 1.47 | 1.48 | -0.67% | -1.46% | 7.32% | 162,005,300 | 243,323,000 | 118% | 1.50 | 1.15% | 1.47 | 3.66% | 1.43 | 1.35% | 1.38 | 2.15% | -0.21% | |
| 2021-02-24 | 1.45 | 1.49 | 1.44 | 1.49 | 4.93% | 0.34% | 10.37% | 196,606,800 | 292,059,000 | 133% | 1.49 | 4.73% | 1.42 | 3.20% | 1.41 | 2.48% | 1.35 | 2.35% | -0.56% | |
| 2021-02-23 | 1.38 | 1.43 | 1.37 | 1.42 | 2.16% | 0.14% | 7.66% | 127,317,000 | 180,508,000 | 75% | 1.42 | 3.73% | 1.38 | 0.07% | 1.37 | 1.48% | 1.32 | -0.75% | -1.02% | |
| 2021-02-22 | 1.31 | 1.42 | 1.31 | 1.39 | 2.96% | 1.68% | 4.59% | 231,729,000 | 316,828,000 | 109% | 1.37 | 1.04% | 1.38 | 0.88% | 1.35 | 1.20% | 1.33 | -0.82% | -1.12% |  |
| 2021-02-19 | 1.35 | 1.40 | 1.35 | 1.35 | -4.93% | -0.22% | 0.75% | 114,045,400 | 154,315,000 | 54% | 1.35 | -3.56% | 1.36 | 1.34% | 1.34 | 1.52% | 1.34 | -0.59% | -0.97% | |
| 2021-02-10 | 1.34 | 1.44 | 1.34 | 1.42 | 7.58% | 1.21% | 5.34% | 174,903,600 | 245,373,000 | 87% | 1.40 | 7.51% | 1.35 | 4.02% | 1.32 | 2.33% | 1.35 | -0.74% | -0.86% | |
| 2021-02-09 | 1.30 | 1.33 | 1.28 | 1.32 | 1.54% | 1.15% | -2.80% | 92,208,100 | 120,302,000 | 42% | 1.31 | 1.56% | 1.29 | 0.78% | 1.29 | 0.55% | 1.36 | -0.73% | -0.68% | |
| 2021-02-08 | 1.30 | 1.31 | 1.27 | 1.30 | 0.00% | 1.17% | -4.97% | 99,719,500 | 128,117,000 | 43% | 1.29 | -0.70% | 1.28 | -0.16% | 1.28 | -2.73% | 1.37 | -1.87% | -0.56% | |
| 2021-02-05 | 1.28 | 1.32 | 1.27 | 1.30 | 1.56% | 0.46% | -6.74% | 105,474,300 | 136,460,000 | 40% | 1.29 | 1.25% | 1.29 | 0.47% | 1.32 | -1.79% | 1.39 | -0.36% | -0.08% | |
| 2021-02-04 | 1.32 | 1.33 | 1.24 | 1.28 | -4.48% | 0.16% | -8.51% | 189,520,500 | 242,225,000 | 73% | 1.28 | -0.70% | 1.28 | -3.47% | 1.34 | -1.54% | 1.40 | -0.78% | -0.04% | |
| 2021-02-03 | 1.21 | 1.35 | 1.20 | 1.34 | 8.06% | 4.12% | -4.96% | 289,906,800 | 373,252,000 | 118% | 1.29 | 1.02% | 1.33 | -3.07% | 1.36 | -2.71% | 1.41 | -1.26% | 0.03% | |
| 2021-02-02 | 1.35 | 1.36 | 1.24 | 1.24 | -10.14% | -2.67% | -13.17% | 386,945,400 | 493,134,000 | 172% | 1.27 | -8.35% | 1.37 | -4.67% | 1.40 | -3.71% | 1.43 | -2.33% | 0.12% | |
| 2021-02-01 | 1.38 | 1.48 | 1.38 | 1.38 | -9.80% | -0.72% | -5.61% | 482,752,800 | 671,264,000 | 270% | 1.39 | -8.79% | 1.44 | -5.47% | 1.45 | -3.71% | 1.46 | -1.68% | 0.29% | |
| 2021-01-29 | 1.51 | 1.54 | 1.50 | 1.53 | 2.00% | 0.39% | 2.89% | 161,753,900 | 246,508,000 | 130% | 1.52 | 1.47% | 1.52 | 1.27% | 1.51 | 0.60% | 1.49 | 0.61% | 0.40% | |
| 2021-01-28 | 1.53 | 1.53 | 1.48 | 1.50 | -1.96% | -0.13% | 1.49% | 107,013,700 | 160,755,000 | 93% | 1.50 | -1.38% | 1.50 | -0.60% | 1.50 | 0.40% | 1.48 | 0.54% | 0.28% | |
| 2021-01-27 | 1.47 | 1.55 | 1.46 | 1.53 | 4.08% | 0.46% | 4.08% | 177,940,000 | 270,970,000 | 159% | 1.52 | 3.61% | 1.51 | 0.94% | 1.50 | 0.88% | 1.47 | 1.03% | 0.19% | |
| 2021-01-26 | 1.50 | 1.51 | 1.45 | 1.47 | -2.65% | 0.00% | 1.03% | 152,331,200 | 223,873,000 | 145% | 1.47 | -3.10% | 1.49 | 0.07% | 1.48 | 0.41% | 1.46 | 0.48% | 0.03% | |
| 2021-01-25 | 1.42 | 1.55 | 1.41 | 1.51 | 7.09% | -0.46% | 4.28% | 354,246,800 | 537,388,000 | 382% | 1.52 | 6.91% | 1.49 | 4.92% | 1.48 | 4.16% | 1.45 | 2.99% | -0.06% | |
| 2021-01-22 | 1.44 | 1.44 | 1.40 | 1.41 | -1.40% | -0.63% | 0.28% | 58,002,100 | 82,309,000 | 79% | 1.42 | -0.84% | 1.42 | 0.21% | 1.42 | 0.21% | 1.41 | 0.00% | -0.44% | |
| 2021-01-21 | 1.42 | 1.44 | 1.41 | 1.43 | 0.00% | -0.07% | 1.71% | 67,680,300 | 96,876,000 | 91% | 1.43 | 0.92% | 1.42 | 0.64% | 1.41 | 0.28% | 1.41 | -0.07% | -0.49% | |
| 2021-01-20 | 1.42 | 1.43 | 1.41 | 1.43 | 0.70% | 0.85% | 1.63% | 52,893,600 | 74,993,000 | 64% | 1.42 | 0.35% | 1.41 | 0.28% | 1.41 | 0.36% | 1.41 | -0.43% | -0.55% | |
| 2021-01-19 | 1.39 | 1.43 | 1.39 | 1.42 | 1.43% | 0.50% | 0.50% | 85,056,600 | 120,213,000 | 95% | 1.41 | 0.79% | 1.41 | 0.00% | 1.41 | 0.36% | 1.41 | -0.56% | -0.56% | |
| 2021-01-18 | 1.40 | 1.41 | 1.39 | 1.40 | -0.71% | -0.14% | -1.48% | 50,856,100 | 71,288,000 | 55% | 1.40 | -0.14% | 1.41 | 0.29% | 1.40 | 0.14% | 1.42 | -0.56% | -0.53% | |
| 2021-01-15 | 1.41 | 1.42 | 1.39 | 1.41 | 0.00% | 0.43% | -1.33% | 58,052,700 | 81,494,000 | 61% | 1.40 | -0.50% | 1.40 | 0.36% | 1.40 | -0.07% | 1.43 | -0.63% | -0.49% | |
| 2021-01-14 | 1.39 | 1.45 | 1.39 | 1.41 | 0.71% | -0.07% | -1.95% | 97,969,900 | 138,208,000 | 99% | 1.41 | 1.44% | 1.40 | 0.50% | 1.40 | -0.36% | 1.44 | -0.35% | -0.43% | |
| 2021-01-13 | 1.39 | 1.41 | 1.38 | 1.40 | 0.00% | 0.65% | -2.98% | 78,308,100 | 108,957,000 | 82% | 1.39 | 0.22% | 1.39 | -0.43% | 1.40 | -1.06% | 1.44 | -0.62% | -0.39% | |
| 2021-01-12 | 1.38 | 1.40 | 1.37 | 1.40 | 1.45% | 0.86% | -3.58% | 66,969,300 | 92,936,000 | 70% | 1.39 | -0.43% | 1.40 | -0.99% | 1.42 | -1.05% | 1.45 | -0.41% | -0.33% | |
| 2021-01-11 | 1.42 | 1.42 | 1.37 | 1.38 | -3.50% | -1.00% | -5.35% | 117,310,100 | 163,480,000 | 124% | 1.39 | -1.21% | 1.41 | -1.60% | 1.43 | -1.38% | 1.46 | -0.75% | -0.32% | |
| 2021-01-08 | 1.41 | 1.43 | 1.39 | 1.43 | 0.00% | 1.35% | -2.65% | 81,138,400 | 114,502,000 | 93% | 1.41 | -0.98% | 1.43 | -1.31% | 1.45 | -1.09% | 1.47 | -0.47% | -0.28% | | |
|
