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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 12.56 | 12.56 | 12.04 | 12.10 | -3.12% | 0.00% | 0.00% | 4,963,600 | 60,837,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 12.30 | 12.63 | 12.27 | 12.49 | 1.54% | -0.10% | -0.18% | 4,563,000 | 57,047,000 | 73% | 12.50 | 3.37% | 12.36 | -1.51% | 12.59 | -0.42% | 12.51 | 0.38% | -1.60% |  |
| 2019-05-20 | 12.10 | 12.49 | 11.72 | 12.30 | 2.41% | 1.69% | -1.33% | 5,241,700 | 63,398,000 | 76% | 12.10 | -2.85% | 12.55 | -1.59% | 12.64 | -0.82% | 12.47 | -0.46% | -1.81% | |
| 2019-05-17 | 13.18 | 13.20 | 11.88 | 12.01 | -9.02% | -3.53% | -4.10% | 8,013,400 | 99,764,000 | 113% | 12.45 | -4.84% | 12.75 | -1.26% | 12.75 | -0.14% | 12.52 | -0.94% | -1.86% |  |
| 2019-05-16 | 12.94 | 13.27 | 12.74 | 13.20 | 2.33% | 0.89% | 4.41% | 5,940,500 | 77,722,000 | 89% | 13.08 | 1.81% | 12.92 | 1.10% | 12.77 | 1.61% | 12.64 | -0.98% | -1.78% | |
| 2019-05-15 | 12.82 | 13.02 | 12.66 | 12.90 | 1.26% | 0.39% | 1.04% | 4,666,400 | 59,962,000 | 63% | 12.85 | 0.44% | 12.78 | 0.93% | 12.56 | 0.94% | 12.77 | -1.09% | -1.69% | |
| 2019-05-14 | 12.36 | 13.07 | 12.24 | 12.74 | 1.19% | -0.42% | -1.29% | 5,752,200 | 73,596,000 | 74% | 12.79 | 0.92% | 12.66 | 1.73% | 12.45 | 1.01% | 12.91 | -1.46% | -1.52% | |
| 2019-05-13 | 12.75 | 12.85 | 12.53 | 12.59 | -2.63% | -0.69% | -3.88% | 4,793,300 | 60,771,000 | 59% | 12.68 | 0.84% | 12.44 | 1.07% | 12.32 | -0.32% | 13.10 | -1.76% | -1.25% | |
| 2019-05-10 | 12.28 | 13.13 | 12.10 | 12.93 | 6.68% | 2.84% | -3.02% | 10,496,000 | 131,963,000 | 120% | 12.57 | 4.29% | 12.31 | 1.54% | 12.36 | -1.40% | 13.33 | -3.09% | -0.99% | |
| 2019-05-09 | 12.10 | 12.40 | 11.62 | 12.12 | 0.17% | 0.53% | -11.90% | 6,464,900 | 77,940,000 | 66% | 12.06 | -0.48% | 12.12 | -1.86% | 12.54 | -2.98% | 13.76 | -3.51% | -0.56% | |
| 2019-05-08 | 11.80 | 12.41 | 11.69 | 12.10 | -0.41% | -0.12% | -15.13% | 5,698,500 | 69,032,000 | 51% | 12.11 | -0.50% | 12.35 | -3.16% | 12.92 | -2.57% | 14.26 | -3.09% | 0.00% | |
| 2019-05-07 | 12.38 | 12.62 | 11.83 | 12.15 | -1.54% | -0.21% | -17.41% | 9,399,900 | 114,441,000 | 71% | 12.18 | -4.15% | 12.76 | -4.50% | 13.26 | -3.78% | 14.71 | -1.70% | 0.56% | |
| 2019-05-06 | 13.07 | 13.20 | 12.34 | 12.34 | -9.99% | -2.85% | -17.54% | 8,677,800 | 110,223,000 | 64% | 12.70 | -6.51% | 13.36 | -3.71% | 13.78 | -3.55% | 14.97 | -0.99% | 0.85% | |
| 2019-04-30 | 13.64 | 13.94 | 13.16 | 13.71 | 1.11% | 0.91% | -9.29% | 7,161,300 | 97,292,000 | 55% | 13.59 | -1.03% | 13.87 | -2.34% | 14.29 | -2.82% | 15.11 | -0.12% | 1.07% | |
| 2019-04-29 | 14.40 | 14.41 | 13.36 | 13.56 | -5.31% | -1.22% | -10.39% | 10,938,100 | 150,143,000 | 80% | 13.73 | -4.77% | 14.20 | -3.90% | 14.71 | -4.15% | 15.13 | -0.14% | 1.23% | |
| 2019-04-26 | 14.30 | 14.74 | 14.15 | 14.32 | 0.42% | -0.65% | -5.50% | 6,692,900 | 96,472,000 | 51% | 14.41 | -1.77% | 14.78 | -2.26% | 15.34 | -2.02% | 15.15 | 0.68% | 1.41% | |
| 2019-04-25 | 14.87 | 15.15 | 14.26 | 14.26 | -5.31% | -2.82% | -5.25% | 8,135,300 | 119,375,000 | 58% | 14.67 | -3.35% | 15.12 | -3.43% | 15.66 | 0.14% | 15.05 | 1.22% | 1.49% | |
| 2019-04-24 | 15.20 | 15.65 | 14.81 | 15.06 | 0.33% | -0.81% | 1.28% | 8,233,000 | 125,003,000 | 57% | 15.18 | -1.06% | 15.66 | -1.52% | 15.64 | 0.45% | 14.87 | 0.81% | 1.51% | |
| 2019-04-23 | 16.01 | 16.25 | 14.75 | 15.01 | -7.17% | -2.18% | 1.76% | 14,096,000 | 216,308,000 | 100% | 15.35 | -5.50% | 15.90 | 0.70% | 15.57 | 1.04% | 14.75 | 1.27% | 1.53% | |
| 2019-04-22 | 16.15 | 17.00 | 15.62 | 16.17 | -1.64% | -0.42% | 11.02% | 14,396,500 | 233,768,000 | 113% | 16.24 | 1.20% | 15.79 | 2.37% | 15.41 | 2.58% | 14.57 | 2.07% | 1.52% | |
| 2019-04-19 | 15.01 | 16.87 | 15.00 | 16.44 | 7.17% | 2.46% | 15.21% | 20,708,500 | 332,272,000 | 165% | 16.05 | 6.65% | 15.43 | 4.45% | 15.02 | 3.78% | 14.27 | 2.45% | 1.43% | |
| 2019-04-18 | 14.80 | 15.87 | 14.32 | 15.34 | 3.93% | 1.97% | 10.14% | 15,655,800 | 235,527,000 | 128% | 15.04 | 2.19% | 14.77 | 2.35% | 14.47 | 2.61% | 13.93 | 1.21% | 1.33% | |
| 2019-04-17 | 14.99 | 15.00 | 14.48 | 14.76 | -1.73% | 0.26% | 7.25% | 9,731,500 | 143,272,000 | 77% | 14.72 | 1.57% | 14.43 | 1.53% | 14.11 | 1.54% | 13.76 | 1.21% | 1.44% | |
| 2019-04-16 | 13.97 | 15.05 | 13.80 | 15.02 | 6.60% | 3.62% | 10.46% | 14,058,700 | 203,786,000 | 102% | 14.50 | 2.53% | 14.21 | 2.44% | 13.89 | 1.97% | 13.60 | 1.55% | 1.58% | |
| 2019-04-15 | 13.90 | 14.70 | 13.75 | 14.09 | 0.57% | -0.33% | 5.23% | 12,865,300 | 181,883,000 | 93% | 14.14 | 0.75% | 13.87 | 1.82% | 13.62 | 1.24% | 13.39 | 1.60% | 1.54% | |
| 2019-04-12 | 14.14 | 14.41 | 13.61 | 14.01 | -0.43% | -0.16% | 6.31% | 16,770,700 | 235,327,000 | 123% | 14.03 | 3.40% | 13.63 | 2.77% | 13.46 | 0.96% | 13.18 | 1.49% | 1.43% | |
| 2019-04-11 | 12.69 | 14.07 | 12.46 | 14.07 | 10.01% | 3.68% | 8.36% | 19,985,900 | 271,233,000 | 155% | 13.57 | 5.69% | 13.26 | 1.47% | 13.33 | -0.15% | 12.99 | 1.48% | 1.28% | |
| 2019-04-10 | 12.94 | 13.00 | 12.73 | 12.79 | -2.37% | -0.40% | -0.05% | 7,251,800 | 93,118,000 | 60% | 12.84 | -0.69% | 13.07 | -1.69% | 13.35 | 0.21% | 12.80 | 0.93% | 1.08% | |
| 2019-04-09 | 13.11 | 13.22 | 12.60 | 13.10 | 0.23% | 1.31% | 3.33% | 9,774,400 | 126,382,000 | 79% | 12.93 | -2.67% | 13.29 | -1.72% | 13.32 | 0.96% | 12.68 | 1.20% | 0.99% | |
| 2019-04-08 | 13.51 | 13.65 | 12.97 | 13.07 | 0.00% | -1.61% | 4.33% | 13,701,500 | 182,012,000 | 106% | 13.28 | -2.27% | 13.52 | 0.90% | 13.19 | 1.98% | 12.53 | 1.20% | 0.96% | | |
|
