贵航股份( 600523.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 | 14.45 | 14.74 | 14.16 | 14.61 | 0.83% | 1.26% | 3.27% | 2,393,800 | 34,538,000 | 80% | 14.43 | -0.99% | 14.50 | 0.04% | 14.47 | 0.19% | 14.15 | -0.04% | -0.79% |  |
| 2021-02-25 | 14.35 | 14.71 | 14.35 | 14.49 | 1.12% | -0.56% | 2.39% | 2,380,400 | 34,687,000 | 79% | 14.57 | 0.55% | 14.49 | 0.21% | 14.45 | 0.82% | 14.15 | -0.15% | -0.90% | |
| 2021-02-24 | 14.50 | 14.73 | 14.19 | 14.33 | -1.24% | -1.12% | 1.11% | 2,847,700 | 41,270,000 | 89% | 14.49 | 0.31% | 14.46 | 0.41% | 14.33 | 0.97% | 14.17 | -0.57% | -1.03% | |
| 2021-02-23 | 14.19 | 14.78 | 13.85 | 14.51 | 2.33% | 0.44% | 1.80% | 4,230,800 | 61,121,000 | 128% | 14.45 | -0.04% | 14.40 | 1.26% | 14.19 | 1.33% | 14.25 | -0.29% | -1.08% | |
| 2021-02-22 | 14.32 | 14.72 | 14.14 | 14.18 | -0.98% | -1.88% | -0.80% | 3,405,800 | 49,219,000 | 108% | 14.45 | 1.57% | 14.22 | 1.99% | 14.01 | 1.38% | 14.30 | -0.26% | -1.17% | |
| 2021-02-19 | 14.07 | 14.40 | 13.90 | 14.32 | 0.99% | 0.64% | -0.08% | 2,082,800 | 29,637,000 | 66% | 14.23 | 1.67% | 13.95 | 1.25% | 13.82 | -0.44% | 14.33 | -0.75% | -1.30% | |
| 2021-02-18 | 13.80 | 14.24 | 13.64 | 14.18 | 4.26% | 1.31% | -1.80% | 3,502,100 | 49,016,000 | 101% | 14.00 | 2.73% | 13.77 | 0.86% | 13.88 | -1.03% | 14.44 | -1.18% | -1.31% |  |
| 2021-02-10 | 13.87 | 13.96 | 13.50 | 13.60 | -1.52% | -0.18% | -6.93% | 2,384,800 | 32,490,000 | 66% | 13.62 | 0.04% | 13.66 | -1.73% | 14.02 | -2.01% | 14.61 | -1.68% | -1.19% | |
| 2021-02-09 | 13.54 | 13.89 | 13.20 | 13.81 | 2.14% | 1.41% | -7.08% | 2,666,300 | 36,309,000 | 68% | 13.62 | -0.58% | 13.90 | -2.13% | 14.31 | -1.49% | 14.86 | -1.09% | -1.07% | |
| 2021-02-08 | 14.08 | 14.08 | 13.39 | 13.52 | -3.98% | -1.30% | -10.02% | 4,324,400 | 59,234,000 | 108% | 13.70 | -4.98% | 14.20 | -3.60% | 14.53 | -1.91% | 15.03 | -1.95% | -0.94% | |
| 2021-02-05 | 14.80 | 14.85 | 14.08 | 14.08 | -4.93% | -2.33% | -8.11% | 3,075,600 | 44,339,000 | 77% | 14.42 | -0.99% | 14.73 | -1.21% | 14.81 | -0.96% | 15.32 | -1.09% | -0.71% | |
| 2021-02-04 | 14.90 | 14.99 | 14.19 | 14.81 | -1.33% | 1.72% | -4.40% | 4,111,900 | 59,869,000 | 101% | 14.56 | -4.17% | 14.91 | -0.95% | 14.95 | -1.61% | 15.49 | -1.43% | -0.53% | |
| 2021-02-03 | 15.09 | 15.54 | 14.75 | 15.01 | -0.60% | -1.21% | -4.49% | 3,538,700 | 53,767,000 | 89% | 15.19 | 0.77% | 15.05 | 0.17% | 15.20 | -1.36% | 15.72 | -1.14% | -0.33% | |
| 2021-02-02 | 15.01 | 15.28 | 14.93 | 15.10 | 0.40% | 0.15% | -5.01% | 2,538,800 | 38,279,000 | 60% | 15.08 | 1.44% | 15.03 | -1.30% | 15.41 | -0.58% | 15.90 | -1.18% | -0.17% | |
| 2021-02-01 | 15.05 | 15.13 | 14.64 | 15.04 | 0.00% | 1.18% | -6.51% | 3,011,000 | 44,755,000 | 66% | 14.86 | -1.64% | 15.23 | -2.42% | 15.50 | -1.46% | 16.09 | -1.48% | -0.01% | |
| 2021-01-29 | 15.60 | 15.69 | 14.77 | 15.04 | -3.84% | -0.47% | -7.89% | 4,354,300 | 65,799,000 | 85% | 15.11 | -3.70% | 15.60 | -1.33% | 15.73 | -1.45% | 16.33 | -0.86% | 0.22% | |
| 2021-01-28 | 15.88 | 16.08 | 15.41 | 15.64 | -3.64% | -0.33% | -5.05% | 3,383,400 | 53,090,000 | 63% | 15.69 | -1.89% | 15.81 | -0.77% | 15.96 | -1.03% | 16.47 | 0.01% | 0.39% | |
| 2021-01-27 | 15.46 | 16.50 | 15.40 | 16.23 | 4.31% | 1.48% | -1.45% | 4,731,200 | 75,668,000 | 77% | 15.99 | 2.02% | 15.94 | -0.48% | 16.12 | -1.14% | 16.47 | -0.54% | 0.47% | |
| 2021-01-26 | 15.75 | 16.07 | 15.46 | 15.56 | -1.77% | -0.74% | -6.03% | 3,182,500 | 49,889,000 | 39% | 15.68 | -2.31% | 16.01 | -1.57% | 16.31 | -1.51% | 16.56 | 0.28% | 0.85% | |
| 2021-01-25 | 16.22 | 16.52 | 15.76 | 15.84 | -3.00% | -1.28% | -4.07% | 5,199,000 | 83,421,000 | 64% | 16.05 | -1.23% | 16.27 | -1.78% | 16.56 | -1.47% | 16.51 | 0.38% | 0.85% | |
| 2021-01-22 | 16.60 | 16.60 | 16.07 | 16.33 | -1.21% | 0.52% | -0.73% | 3,939,800 | 64,005,000 | 50% | 16.25 | -1.84% | 16.57 | -1.59% | 16.81 | -0.08% | 16.45 | 0.65% | 0.81% | |
| 2021-01-21 | 16.80 | 16.80 | 16.34 | 16.53 | -1.78% | -0.12% | 1.14% | 4,521,300 | 74,829,000 | 58% | 16.55 | -1.77% | 16.83 | -0.94% | 16.82 | 0.91% | 16.34 | 0.57% | 0.69% | |
| 2021-01-20 | 16.98 | 17.00 | 16.60 | 16.83 | -0.88% | -0.11% | 3.56% | 4,682,800 | 78,894,000 | 60% | 16.85 | -1.29% | 16.99 | 0.72% | 16.67 | 0.06% | 16.25 | 0.44% | 0.66% | |
| 2021-01-19 | 16.93 | 17.35 | 16.80 | 16.98 | -0.24% | -0.52% | 4.94% | 5,059,000 | 86,349,000 | 64% | 17.07 | 0.24% | 16.87 | 1.85% | 16.66 | 0.99% | 16.18 | 0.48% | 0.67% | |
| 2021-01-18 | 16.49 | 17.32 | 16.47 | 17.02 | 1.98% | -0.04% | 5.69% | 8,248,800 | 140,456,000 | 106% | 17.03 | 2.75% | 16.57 | 0.19% | 16.49 | 1.40% | 16.10 | 0.81% | 0.64% | |
| 2021-01-15 | 16.20 | 16.86 | 16.06 | 16.69 | 1.83% | 0.71% | 4.49% | 7,648,100 | 126,747,000 | 99% | 16.57 | 2.01% | 16.53 | 1.05% | 16.27 | 1.36% | 15.97 | 0.83% | 0.60% | |
| 2021-01-14 | 16.29 | 16.56 | 15.85 | 16.39 | -1.03% | 0.89% | 3.47% | 12,091,700 | 196,424,000 | 159% | 16.25 | -2.61% | 16.36 | 1.02% | 16.05 | 1.02% | 15.84 | 0.83% | 0.48% | |
| 2021-01-13 | 15.41 | 17.05 | 15.41 | 16.56 | 6.84% | -0.73% | 5.40% | 21,400,200 | 356,981,000 | 331% | 16.68 | 9.05% | 16.20 | 8.23% | 15.89 | 4.15% | 15.71 | 3.21% | 0.34% | |
| 2021-01-12 | 14.67 | 15.65 | 14.56 | 15.50 | 5.16% | 1.33% | 1.82% | 5,066,300 | 77,499,000 | 101% | 15.30 | 2.55% | 14.97 | -0.34% | 15.25 | -0.46% | 15.22 | 0.30% | -0.05% | |
| 2021-01-11 | 14.67 | 15.25 | 14.58 | 14.74 | 0.00% | -1.18% | -2.89% | 4,528,700 | 67,550,000 | 90% | 14.92 | 1.57% | 15.02 | -1.99% | 15.32 | -0.93% | 15.18 | -0.05% | -0.14% | | |
|
