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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-20 | 2.29 | 2.29 | 2.24 | 2.27 | -0.87% | 0.18% | -2.41% | 110,389,700 | 250,188,000 | 51% | 2.27 | -1.13% | 2.27 | 0.04% | 2.27 | -0.26% | 2.33 | 0.26% | 0.64% | |
| 2019-03-19 | 2.28 | 2.32 | 2.27 | 2.29 | 0.44% | -0.09% | -1.29% | 128,832,400 | 295,254,000 | 53% | 2.29 | 1.28% | 2.27 | 0.09% | 2.28 | -0.91% | 2.32 | 0.30% | 0.73% | |
| 2019-03-18 | 2.25 | 2.29 | 2.23 | 2.28 | 1.79% | 0.75% | -1.43% | 129,622,000 | 293,323,000 | 51% | 2.26 | -0.04% | 2.27 | -0.44% | 2.30 | -0.09% | 2.31 | 0.35% | 0.77% | |
| 2019-03-15 | 2.26 | 2.30 | 2.24 | 2.24 | -0.88% | -1.06% | -2.82% | 139,125,300 | 314,956,000 | 53% | 2.26 | -0.83% | 2.28 | -1.60% | 2.30 | -0.69% | 2.31 | 0.22% | 0.82% | |
| 2019-03-14 | 2.25 | 2.32 | 2.24 | 2.26 | -0.88% | -1.01% | -1.74% | 160,708,700 | 366,818,000 | 63% | 2.28 | -0.44% | 2.32 | 0.00% | 2.32 | -1.36% | 2.30 | 0.26% | 0.86% | |
| 2019-03-13 | 2.33 | 2.34 | 2.25 | 2.28 | -2.98% | -0.57% | -0.61% | 181,915,800 | 417,158,000 | 72% | 2.29 | -2.76% | 2.32 | -0.64% | 2.35 | 0.56% | 2.29 | 0.31% | 0.89% | |
| 2019-03-12 | 2.32 | 2.43 | 2.31 | 2.35 | 1.29% | -0.34% | 2.75% | 246,217,400 | 580,675,000 | 98% | 2.36 | 3.20% | 2.33 | -1.10% | 2.34 | 0.82% | 2.29 | 0.84% | 1.01% | |
| 2019-03-11 | 2.24 | 2.32 | 2.24 | 2.32 | 3.57% | 1.53% | 2.29% | 171,357,300 | 391,578,000 | 64% | 2.29 | -2.31% | 2.36 | 0.77% | 2.32 | 0.56% | 2.27 | 0.71% | 1.17% | |
| 2019-03-08 | 2.40 | 2.41 | 2.23 | 2.24 | -8.94% | -4.23% | -0.53% | 341,930,500 | 799,903,000 | 128% | 2.34 | -2.50% | 2.34 | 0.99% | 2.31 | 0.96% | 2.25 | 0.90% | 1.32% |  |
| 2019-03-07 | 2.30 | 2.55 | 2.28 | 2.46 | 6.03% | 2.54% | 10.22% | 493,671,300 | 1,184,287,000 | 210% | 2.40 | 5.82% | 2.32 | 3.71% | 2.28 | 2.93% | 2.23 | 2.25% | 1.27% | |
| 2019-03-06 | 2.21 | 2.34 | 2.20 | 2.32 | 3.57% | 2.34% | 6.28% | 381,010,500 | 863,926,000 | 186% | 2.27 | 2.44% | 2.24 | 1.87% | 2.22 | 0.91% | 2.18 | 1.21% | 1.14% | |
| 2019-03-05 | 2.19 | 2.26 | 2.18 | 2.24 | 1.82% | 1.22% | 3.85% | 196,355,600 | 434,505,000 | 110% | 2.21 | 0.59% | 2.19 | 0.37% | 2.20 | 0.27% | 2.16 | 0.70% | 1.07% | |
| 2019-03-04 | 2.16 | 2.24 | 2.16 | 2.20 | 1.85% | 0.00% | 2.71% | 225,242,000 | 495,435,000 | 134% | 2.20 | 2.04% | 2.19 | -0.37% | 2.19 | 0.92% | 2.14 | 0.80% | 1.08% | |
| 2019-03-01 | 2.18 | 2.19 | 2.14 | 2.16 | -0.92% | 0.19% | 1.65% | 130,877,900 | 282,124,000 | 83% | 2.16 | -1.60% | 2.19 | -0.18% | 2.17 | 0.46% | 2.13 | 0.62% | 1.04% | |
| 2019-02-28 | 2.22 | 2.22 | 2.17 | 2.18 | -1.80% | -0.50% | 3.22% | 149,035,900 | 326,499,000 | 99% | 2.19 | -1.13% | 2.20 | 1.15% | 2.16 | 0.89% | 2.11 | 0.62% | 1.03% | |
| 2019-02-27 | 2.19 | 2.26 | 2.18 | 2.22 | 0.45% | 0.18% | 5.76% | 249,328,800 | 552,393,000 | 182% | 2.22 | 1.28% | 2.17 | 1.64% | 2.14 | 1.56% | 2.10 | 1.50% | 0.98% | |
| 2019-02-26 | 2.17 | 2.28 | 2.13 | 2.21 | 2.31% | 1.01% | 6.87% | 327,380,100 | 716,421,000 | 275% | 2.19 | 3.35% | 2.14 | 3.04% | 2.11 | 2.68% | 2.07 | 2.43% | 0.83% | |
| 2019-02-25 | 2.03 | 2.17 | 2.03 | 2.16 | 6.93% | 2.03% | 6.98% | 278,486,900 | 589,685,000 | 297% | 2.12 | 5.48% | 2.08 | 3.29% | 2.06 | 2.65% | 2.02 | 2.18% | 0.54% | |
| 2019-02-22 | 2.00 | 2.03 | 1.99 | 2.02 | 0.50% | 0.65% | 2.23% | 84,749,100 | 170,104,000 | 116% | 2.01 | -0.30% | 2.01 | 0.00% | 2.00 | 0.50% | 1.98 | 0.46% | 0.30% | |
| 2019-02-21 | 2.02 | 2.04 | 1.99 | 2.01 | -0.50% | -0.15% | 2.19% | 99,484,100 | 200,275,000 | 149% | 2.01 | 0.35% | 2.01 | 0.60% | 1.99 | 0.56% | 1.97 | 0.92% | 0.22% | |
| 2019-02-20 | 2.00 | 2.03 | 1.98 | 2.02 | 1.00% | 0.70% | 3.64% | 85,353,900 | 171,179,000 | 135% | 2.01 | 0.00% | 2.00 | 0.81% | 1.98 | 0.66% | 1.95 | 0.52% | 0.08% | |
| 2019-02-19 | 2.00 | 2.04 | 1.98 | 2.00 | 0.00% | -0.30% | 3.15% | 90,062,100 | 180,690,000 | 158% | 2.01 | 1.36% | 1.98 | 0.87% | 1.97 | 0.92% | 1.94 | 0.73% | 0.02% | |
| 2019-02-18 | 1.95 | 2.00 | 1.95 | 2.00 | 2.56% | 1.06% | 3.90% | 86,661,600 | 171,499,000 | 164% | 1.98 | 0.92% | 1.96 | 0.82% | 1.95 | 0.83% | 1.93 | 0.42% | -0.06% | |
| 2019-02-15 | 1.94 | 1.99 | 1.93 | 1.95 | 0.52% | -0.56% | 1.72% | 99,159,100 | 194,418,000 | 204% | 1.96 | 1.03% | 1.95 | 0.99% | 1.94 | 1.15% | 1.92 | 0.52% | -0.10% | |
| 2019-02-14 | 1.95 | 1.95 | 1.93 | 1.94 | -0.51% | -0.05% | 1.73% | 43,933,800 | 85,274,000 | 105% | 1.94 | 0.36% | 1.93 | 0.73% | 1.91 | 0.95% | 1.91 | 0.11% | -0.16% |  |
| 2019-02-13 | 1.93 | 1.95 | 1.91 | 1.95 | 1.04% | 0.83% | 2.36% | 60,630,700 | 117,230,000 | 148% | 1.93 | 1.15% | 1.92 | 1.16% | 1.90 | 0.53% | 1.91 | 0.05% | -0.16% | |
| 2019-02-12 | 1.90 | 1.93 | 1.89 | 1.93 | 1.58% | 0.94% | 1.37% | 51,721,200 | 98,911,000 | 127% | 1.91 | 1.27% | 1.89 | 1.18% | 1.89 | 0.21% | 1.90 | -0.52% | -0.15% | |
| 2019-02-11 | 1.87 | 1.90 | 1.87 | 1.90 | 1.60% | 0.64% | -0.73% | 34,853,200 | 65,815,000 | 78% | 1.89 | 1.23% | 1.87 | -0.05% | 1.88 | -0.53% | 1.91 | -0.21% | -0.06% | |
| 2019-02-01 | 1.84 | 1.88 | 1.84 | 1.87 | 1.08% | 0.27% | -2.50% | 31,067,200 | 57,942,000 | 68% | 1.87 | 0.05% | 1.87 | -0.58% | 1.89 | -0.47% | 1.92 | -0.31% | -0.03% | |
| 2019-01-31 | 1.88 | 1.89 | 1.83 | 1.85 | 0.00% | -0.75% | -3.85% | 65,514,200 | 122,106,000 | 138% | 1.86 | -2.05% | 1.88 | -1.67% | 1.90 | -0.99% | 1.92 | -0.52% | 0.02% | | |
|
