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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-17 | 1.91 | 1.96 | 1.91 | 1.93 | 1.05% | -0.21% | 0.52% | 54,647,800 | 105,699,000 | 116% | 1.93 | 0.62% | 1.93 | 0.10% | 1.93 | 0.26% | 1.92 | 0.16% | 0.13% |  |
| 2019-01-16 | 1.93 | 1.94 | 1.91 | 1.91 | -1.04% | -0.62% | -0.37% | 29,030,000 | 55,784,000 | 67% | 1.92 | -0.16% | 1.93 | -0.26% | 1.93 | 0.10% | 1.92 | 0.10% | 0.07% | |
| 2019-01-15 | 1.92 | 1.94 | 1.91 | 1.93 | 0.52% | 0.26% | 0.78% | 30,838,500 | 59,365,000 | 72% | 1.93 | -0.31% | 1.93 | 0.26% | 1.92 | 0.10% | 1.92 | 0.21% | -0.01% | |
| 2019-01-14 | 1.95 | 1.95 | 1.91 | 1.92 | -1.54% | -0.57% | 0.47% | 49,266,900 | 95,114,000 | 116% | 1.93 | -0.16% | 1.93 | 0.31% | 1.92 | 0.16% | 1.91 | 0.21% | -0.10% | |
| 2019-01-11 | 1.91 | 1.96 | 1.90 | 1.95 | 2.09% | 0.83% | 2.25% | 86,716,700 | 167,740,000 | 214% | 1.93 | 1.47% | 1.92 | 0.63% | 1.92 | 0.58% | 1.91 | 0.47% | -0.21% | |
| 2019-01-10 | 1.91 | 1.92 | 1.89 | 1.91 | 0.00% | 0.21% | 0.63% | 37,715,100 | 71,888,000 | 109% | 1.91 | -0.31% | 1.91 | -0.16% | 1.91 | 0.11% | 1.90 | 0.16% | -0.31% | |
| 2019-01-09 | 1.89 | 1.93 | 1.89 | 1.91 | 0.00% | -0.10% | 0.79% | 56,657,500 | 108,334,000 | 164% | 1.91 | 0.16% | 1.91 | 0.26% | 1.91 | 0.32% | 1.90 | 0.16% | -0.40% | |
| 2019-01-08 | 1.91 | 1.92 | 1.90 | 1.91 | -0.52% | 0.05% | 0.95% | 34,598,600 | 66,042,000 | 111% | 1.91 | -0.31% | 1.91 | 0.26% | 1.90 | 0.32% | 1.89 | 0.00% | -0.45% | |
| 2019-01-07 | 1.91 | 1.93 | 1.90 | 1.92 | 0.52% | 0.26% | 1.48% | 51,455,200 | 98,552,000 | 170% | 1.92 | 1.06% | 1.90 | 0.80% | 1.89 | 0.53% | 1.89 | 0.05% | -0.50% | |
| 2019-01-04 | 1.87 | 1.92 | 1.86 | 1.91 | 1.60% | 0.79% | 1.00% | 40,694,800 | 77,104,000 | 145% | 1.90 | 1.01% | 1.89 | 0.48% | 1.88 | 0.21% | 1.89 | -0.21% | -0.56% | |
| 2019-01-03 | 1.87 | 1.89 | 1.86 | 1.88 | 0.53% | 0.21% | -0.79% | 16,349,400 | 30,668,000 | 61% | 1.88 | -0.21% | 1.88 | -0.11% | 1.88 | 0.00% | 1.90 | -0.47% | -0.62% | |
| 2019-01-02 | 1.88 | 1.89 | 1.87 | 1.87 | -0.53% | -0.53% | -1.79% | 22,464,300 | 42,228,000 | 79% | 1.88 | 0.05% | 1.88 | -0.05% | 1.88 | -0.16% | 1.90 | -0.63% | -0.62% | |
| 2018-12-28 | 1.87 | 1.89 | 1.86 | 1.88 | 1.08% | 0.05% | -1.88% | 31,739,000 | 59,630,000 | 102% | 1.88 | -0.16% | 1.88 | 0.00% | 1.88 | -0.32% | 1.92 | -0.78% | -0.61% | |
| 2018-12-27 | 1.90 | 1.90 | 1.86 | 1.86 | -1.06% | -1.17% | -3.68% | 30,993,900 | 58,338,000 | 95% | 1.88 | -0.05% | 1.88 | -0.21% | 1.89 | -0.47% | 1.93 | -0.87% | -0.54% | |
| 2018-12-26 | 1.88 | 1.89 | 1.87 | 1.88 | 0.00% | -0.16% | -3.49% | 23,713,500 | 44,663,000 | 68% | 1.88 | 0.27% | 1.89 | -0.42% | 1.90 | -0.58% | 1.95 | -0.51% | -0.46% | |
| 2018-12-25 | 1.89 | 1.90 | 1.86 | 1.88 | -1.05% | 0.11% | -3.98% | 39,573,700 | 74,325,000 | 112% | 1.88 | -1.11% | 1.89 | -1.05% | 1.91 | -1.14% | 1.96 | -0.71% | -0.41% | |
| 2018-12-24 | 1.89 | 1.91 | 1.88 | 1.90 | 0.00% | 0.05% | -3.65% | 22,803,400 | 43,304,000 | 66% | 1.90 | -0.58% | 1.91 | -0.83% | 1.93 | -0.87% | 1.97 | -0.40% | -0.34% | |
| 2018-12-21 | 1.93 | 1.93 | 1.90 | 1.90 | -1.55% | -0.52% | -4.04% | 26,269,000 | 50,182,000 | 74% | 1.91 | -0.88% | 1.93 | -0.87% | 1.95 | -0.87% | 1.98 | -0.50% | -0.31% | |
| 2018-12-20 | 1.93 | 1.94 | 1.91 | 1.93 | -1.03% | 0.16% | -3.02% | 26,257,000 | 50,603,000 | 73% | 1.93 | -1.38% | 1.95 | -0.82% | 1.97 | -0.96% | 1.99 | -0.55% | -0.25% | |
| 2018-12-19 | 1.97 | 1.97 | 1.94 | 1.95 | 0.00% | -0.20% | -2.55% | 20,982,000 | 41,008,000 | 53% | 1.95 | -0.05% | 1.96 | -0.66% | 1.98 | -0.30% | 2.00 | -0.74% | -0.22% | |
| 2018-12-18 | 1.97 | 1.98 | 1.94 | 1.95 | -1.02% | -0.26% | -3.27% | 35,153,900 | 68,732,000 | 75% | 1.96 | -0.81% | 1.98 | -1.05% | 1.99 | -0.45% | 2.02 | -0.54% | -0.13% | |
| 2018-12-17 | 1.98 | 1.99 | 1.95 | 1.97 | -1.01% | -0.05% | -2.81% | 46,792,700 | 92,223,000 | 93% | 1.97 | -1.25% | 2.00 | -0.60% | 2.00 | -0.45% | 2.03 | -0.49% | -0.07% | |
| 2018-12-14 | 2.01 | 2.02 | 1.97 | 1.99 | -1.49% | -0.30% | -2.31% | 42,914,500 | 85,659,000 | 77% | 2.00 | -1.19% | 2.01 | -0.25% | 2.01 | -0.30% | 2.04 | -0.05% | -0.03% | |
| 2018-12-13 | 2.01 | 2.04 | 2.00 | 2.02 | 0.50% | 0.00% | -0.88% | 49,371,700 | 99,734,000 | 90% | 2.02 | 0.70% | 2.01 | 0.30% | 2.01 | -0.25% | 2.04 | -0.05% | -0.07% | |
| 2018-12-12 | 2.02 | 2.02 | 1.99 | 2.01 | 0.00% | 0.20% | -1.42% | 28,584,500 | 57,342,000 | 51% | 2.01 | -0.10% | 2.01 | -0.30% | 2.02 | -0.93% | 2.04 | -0.10% | -0.10% | |
| 2018-12-11 | 2.01 | 2.02 | 2.00 | 2.01 | 0.00% | 0.10% | -1.52% | 28,847,800 | 57,937,000 | 46% | 2.01 | 0.05% | 2.01 | -0.54% | 2.04 | -0.39% | 2.04 | 0.00% | -0.21% | |
| 2018-12-10 | 2.01 | 2.02 | 2.00 | 2.01 | -0.99% | 0.15% | -1.52% | 34,409,000 | 69,045,000 | 54% | 2.01 | -0.89% | 2.02 | -1.17% | 2.05 | -0.29% | 2.04 | -0.10% | -0.19% | |
| 2018-12-07 | 2.03 | 2.04 | 2.01 | 2.03 | 0.50% | 0.25% | -0.64% | 31,463,000 | 63,719,000 | 50% | 2.03 | -0.39% | 2.05 | -0.34% | 2.05 | 0.15% | 2.04 | 0.10% | -0.16% | |
| 2018-12-06 | 2.06 | 2.07 | 2.02 | 2.02 | -2.42% | -0.64% | -1.03% | 62,445,000 | 126,979,000 | 92% | 2.03 | -1.60% | 2.06 | -0.19% | 2.05 | -0.05% | 2.04 | -0.20% | -0.16% | |
| 2018-12-05 | 2.05 | 2.09 | 2.04 | 2.07 | 0.00% | 0.19% | 1.22% | 90,847,600 | 187,649,000 | 136% | 2.07 | 0.34% | 2.06 | 0.64% | 2.05 | 0.29% | 2.05 | 0.10% | -0.11% | | |
|
