海航科技( 600751.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 2.07 | 2.10 | 2.05 | 2.07 | -0.96% | -0.34% | -0.86% | 24,794,300 | 51,506,000 | 67% | 2.08 | 0.29% | 2.07 | 1.13% | 2.05 | -0.10% | 2.09 | -0.14% | -0.36% |  |
| 2021-04-16 | 2.06 | 2.10 | 2.03 | 2.09 | 0.48% | 0.92% | -0.05% | 31,290,300 | 64,794,000 | 86% | 2.07 | 0.53% | 2.05 | 0.64% | 2.05 | -0.15% | 2.09 | -0.19% | -0.39% | |
| 2021-04-15 | 2.00 | 2.12 | 1.99 | 2.08 | 3.48% | 0.97% | -0.72% | 43,061,100 | 88,712,000 | 123% | 2.06 | 3.31% | 2.03 | -0.25% | 2.05 | -0.77% | 2.10 | -0.29% | -0.41% | |
| 2021-04-14 | 1.97 | 2.04 | 1.96 | 2.01 | 0.50% | 0.80% | -4.33% | 27,977,400 | 55,778,000 | 82% | 1.99 | -1.73% | 2.04 | -1.36% | 2.07 | -1.62% | 2.10 | -0.43% | -0.44% | |
| 2021-04-13 | 2.06 | 2.07 | 1.99 | 2.00 | -3.85% | -1.43% | -5.21% | 34,121,200 | 69,222,000 | 101% | 2.03 | -2.87% | 2.07 | -1.24% | 2.10 | -0.90% | 2.11 | -0.57% | -0.44% |  |
| 2021-04-12 | 2.09 | 2.13 | 2.05 | 2.08 | -0.95% | -0.43% | -1.98% | 28,265,200 | 59,051,000 | 91% | 2.09 | 0.43% | 2.09 | -1.37% | 2.12 | -0.33% | 2.12 | -0.24% | -0.38% | |
| 2021-04-09 | 2.06 | 2.12 | 2.02 | 2.10 | 0.96% | 0.96% | -1.27% | 36,188,600 | 75,290,000 | 119% | 2.08 | -0.81% | 2.12 | -0.84% | 2.13 | -0.42% | 2.13 | -0.42% | -0.35% | |
| 2021-04-08 | 2.20 | 2.21 | 2.04 | 2.08 | -7.56% | -0.81% | -2.62% | 81,248,100 | 170,389,000 | 279% | 2.10 | -5.37% | 2.14 | -2.11% | 2.14 | -1.07% | 2.14 | -1.11% | -0.28% | |
| 2021-04-07 | 2.18 | 2.25 | 2.16 | 2.25 | 3.21% | 1.53% | 4.17% | 34,632,000 | 76,746,000 | 154% | 2.22 | 2.21% | 2.18 | 1.82% | 2.16 | 1.55% | 2.16 | 0.05% | -0.12% | |
| 2021-04-06 | 2.15 | 2.19 | 2.14 | 2.18 | 1.40% | 0.55% | 0.97% | 21,808,000 | 47,271,000 | 100% | 2.17 | 1.26% | 2.15 | 0.94% | 2.13 | 0.14% | 2.16 | -0.28% | -0.08% | |
| 2021-04-02 | 2.12 | 2.16 | 2.10 | 2.15 | 1.42% | 0.42% | -0.69% | 18,223,400 | 39,021,000 | 82% | 2.14 | 1.04% | 2.13 | 0.71% | 2.12 | -0.09% | 2.17 | -0.41% | -0.06% | |
| 2021-04-01 | 2.14 | 2.15 | 2.09 | 2.12 | -0.93% | 0.05% | -2.48% | 16,939,700 | 35,900,000 | 72% | 2.12 | 0.14% | 2.11 | -0.47% | 2.13 | -0.47% | 2.17 | -0.37% | -0.03% | |
| 2021-03-31 | 2.08 | 2.17 | 2.06 | 2.14 | 2.39% | 1.13% | -1.92% | 23,585,700 | 49,919,000 | 97% | 2.12 | 0.91% | 2.12 | -0.52% | 2.14 | -1.11% | 2.18 | -0.64% | -0.01% | |
| 2021-03-30 | 2.15 | 2.15 | 2.07 | 2.09 | -3.24% | -0.33% | -4.83% | 27,012,800 | 56,658,000 | 104% | 2.10 | -2.92% | 2.13 | -1.34% | 2.16 | -1.37% | 2.20 | -0.45% | 0.06% | |
| 2021-03-29 | 2.15 | 2.18 | 2.14 | 2.16 | -0.46% | 0.00% | -2.09% | 17,515,200 | 37,825,000 | 69% | 2.16 | 0.28% | 2.16 | -1.10% | 2.19 | -0.55% | 2.21 | 0.09% | 0.08% | |
| 2021-03-26 | 2.15 | 2.18 | 2.13 | 2.17 | 0.46% | 0.74% | -1.54% | 18,448,000 | 39,744,000 | 71% | 2.15 | -0.51% | 2.18 | -1.00% | 2.20 | -0.54% | 2.20 | 0.09% | 0.01% | |
| 2021-03-25 | 2.21 | 2.22 | 2.14 | 2.16 | -2.26% | -0.23% | -1.91% | 25,685,300 | 55,606,000 | 99% | 2.17 | -2.61% | 2.21 | -0.99% | 2.21 | -0.45% | 2.20 | 0.27% | -0.05% | |
| 2021-03-24 | 2.21 | 2.26 | 2.18 | 2.21 | -0.45% | -0.58% | 0.64% | 26,815,200 | 59,597,000 | 108% | 2.22 | -0.54% | 2.23 | -0.05% | 2.22 | -0.18% | 2.20 | 0.46% | -0.15% | |
| 2021-03-23 | 2.25 | 2.27 | 2.21 | 2.22 | -1.33% | -0.67% | 1.56% | 22,370,200 | 49,988,000 | 93% | 2.24 | 0.27% | 2.23 | 0.32% | 2.23 | 0.45% | 2.19 | 0.46% | -0.32% | |
| 2021-03-22 | 2.22 | 2.25 | 2.21 | 2.25 | 0.90% | 0.94% | 3.40% | 22,742,900 | 50,690,000 | 91% | 2.23 | 0.18% | 2.22 | -0.23% | 2.22 | 0.59% | 2.18 | -0.09% | -0.39% | |
| 2021-03-19 | 2.18 | 2.26 | 2.16 | 2.23 | 1.36% | 0.22% | 2.39% | 25,985,200 | 57,814,000 | 102% | 2.23 | 0.59% | 2.23 | 0.63% | 2.21 | 0.69% | 2.18 | -0.14% | -0.42% | |
| 2021-03-18 | 2.25 | 2.25 | 2.18 | 2.20 | -2.65% | -0.54% | 0.87% | 24,705,200 | 54,647,000 | 95% | 2.21 | -1.16% | 2.21 | 0.73% | 2.19 | 0.92% | 2.18 | -0.18% | -0.32% | |
| 2021-03-17 | 2.20 | 2.29 | 2.18 | 2.26 | 2.26% | 0.98% | 3.43% | 34,961,100 | 78,257,000 | 133% | 2.24 | 2.57% | 2.20 | 1.85% | 2.17 | 1.54% | 2.19 | 0.09% | -0.15% | |
| 2021-03-16 | 2.21 | 2.21 | 2.15 | 2.21 | 0.91% | 1.28% | 1.24% | 27,654,900 | 60,355,000 | 107% | 2.18 | 1.39% | 2.16 | 1.36% | 2.14 | 0.47% | 2.18 | -0.27% | -0.02% | |
| 2021-03-15 | 2.13 | 2.19 | 2.11 | 2.19 | 2.34% | 1.77% | 0.05% | 23,139,600 | 49,801,000 | 89% | 2.15 | 1.18% | 2.13 | 0.76% | 2.13 | -0.98% | 2.19 | -0.55% | 0.17% | |
| 2021-03-12 | 2.14 | 2.16 | 2.10 | 2.14 | 0.00% | 0.61% | -2.77% | 19,095,700 | 40,622,000 | 70% | 2.13 | 1.14% | 2.11 | -0.38% | 2.15 | -1.11% | 2.20 | -0.54% | 0.41% | |
| 2021-03-11 | 2.08 | 2.14 | 2.06 | 2.14 | 2.88% | 1.76% | -3.30% | 23,039,500 | 48,460,000 | 78% | 2.10 | -0.19% | 2.12 | -2.08% | 2.17 | -1.23% | 2.21 | -0.76% | 0.56% | |
| 2021-03-10 | 2.15 | 2.16 | 2.08 | 2.08 | -2.80% | -1.28% | -6.73% | 20,002,500 | 42,151,000 | 63% | 2.11 | -1.50% | 2.17 | -1.73% | 2.20 | -0.90% | 2.23 | -1.20% | 0.79% | |
| 2021-03-09 | 2.21 | 2.21 | 2.06 | 2.14 | -3.17% | 0.05% | -5.18% | 33,690,400 | 72,061,000 | 91% | 2.14 | -4.42% | 2.20 | -1.87% | 2.22 | -1.07% | 2.26 | -0.27% | 1.15% | |
| 2021-03-08 | 2.25 | 2.28 | 2.20 | 2.21 | 0.00% | -1.25% | -2.34% | 27,892,300 | 62,415,000 | 72% | 2.24 | -0.27% | 2.25 | 0.00% | 2.24 | -0.27% | 2.26 | -0.40% | 1.29% | | |
|
