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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-03 | 3.11 | 3.18 | 3.08 | 3.11 | -0.96% | -0.80% | 1.30% | 59,269,600 | 185,814,000 | 133% | 3.14 | 0.29% | 3.10 | 1.44% | 3.06 | 1.09% | 3.07 | -0.65% | -0.37% |  |
| 2020-06-02 | 3.15 | 3.21 | 3.07 | 3.14 | 3.29% | 0.45% | 1.62% | 73,933,500 | 231,132,000 | 160% | 3.13 | 3.68% | 3.06 | 3.07% | 3.03 | 1.17% | 3.09 | -0.93% | -0.23% | |
| 2020-06-01 | 2.93 | 3.06 | 2.92 | 3.04 | 4.11% | 0.83% | -2.53% | 43,821,300 | 132,117,000 | 82% | 3.02 | 2.90% | 2.97 | 0.27% | 2.99 | -0.43% | 3.12 | -0.22% | -0.02% | |
| 2020-05-29 | 2.91 | 2.96 | 2.89 | 2.92 | 0.00% | -0.34% | -6.59% | 24,326,100 | 71,279,000 | 44% | 2.93 | -0.17% | 2.96 | -1.14% | 3.00 | -1.22% | 3.13 | -0.32% | 0.03% | |
| 2020-05-28 | 2.95 | 3.01 | 2.88 | 2.92 | -1.68% | -0.51% | -6.89% | 37,655,200 | 110,516,000 | 67% | 2.94 | -2.04% | 2.99 | -1.48% | 3.04 | -1.40% | 3.14 | -0.51% | 0.13% | |
| 2020-05-27 | 3.07 | 3.08 | 2.96 | 2.97 | -3.26% | -0.87% | -5.77% | 43,391,700 | 130,006,000 | 75% | 3.00 | -1.84% | 3.04 | -1.56% | 3.08 | -2.13% | 3.15 | -0.29% | 0.24% | |
| 2020-05-26 | 3.04 | 3.08 | 3.02 | 3.07 | 0.99% | 0.59% | -2.88% | 35,864,200 | 109,440,000 | 64% | 3.05 | -0.46% | 3.09 | -1.09% | 3.15 | -1.32% | 3.16 | -0.13% | 0.31% | |
| 2020-05-25 | 3.13 | 3.13 | 3.02 | 3.04 | -3.49% | -0.85% | -3.95% | 46,850,900 | 143,660,000 | 82% | 3.07 | -2.20% | 3.12 | -2.38% | 3.19 | -0.16% | 3.17 | -0.22% | 0.37% | |
| 2020-05-22 | 3.13 | 3.18 | 3.08 | 3.15 | 0.64% | 0.48% | -0.69% | 44,699,400 | 140,119,000 | 76% | 3.14 | -0.92% | 3.20 | -0.96% | 3.20 | -0.03% | 3.17 | 0.00% | 0.47% | |
| 2020-05-21 | 3.24 | 3.24 | 3.10 | 3.13 | -2.80% | -1.07% | -1.32% | 42,019,900 | 132,944,000 | 68% | 3.16 | -2.65% | 3.23 | 0.37% | 3.20 | 0.09% | 3.17 | -0.41% | 0.57% | |
| 2020-05-20 | 3.29 | 3.32 | 3.19 | 3.22 | -2.13% | -0.92% | 1.10% | 74,466,200 | 242,033,000 | 106% | 3.25 | 0.46% | 3.22 | 0.91% | 3.20 | 0.79% | 3.19 | 0.76% | 0.92% | |
| 2020-05-19 | 3.08 | 3.36 | 3.06 | 3.29 | 7.52% | 1.70% | 4.08% | 120,203,500 | 388,906,000 | 167% | 3.24 | 4.66% | 3.19 | 1.76% | 3.17 | 1.44% | 3.16 | 1.12% | 0.99% | |
| 2020-05-18 | 3.13 | 3.13 | 3.05 | 3.06 | -2.55% | -1.00% | -2.11% | 40,473,600 | 125,117,000 | 60% | 3.09 | -1.40% | 3.13 | -0.13% | 3.13 | -0.45% | 3.13 | 0.32% | 0.87% | |
| 2020-05-15 | 3.13 | 3.18 | 3.09 | 3.14 | 0.32% | 0.16% | 0.77% | 39,515,400 | 123,887,000 | 62% | 3.14 | -0.67% | 3.14 | 0.13% | 3.14 | -0.16% | 3.12 | 0.68% | 0.77% | |
| 2020-05-14 | 3.10 | 3.23 | 3.07 | 3.13 | 0.64% | -0.82% | 1.13% | 58,445,900 | 184,450,000 | 94% | 3.16 | 1.68% | 3.13 | -0.10% | 3.14 | -1.01% | 3.10 | 0.55% | 0.60% | |
| 2020-05-13 | 3.11 | 3.14 | 3.08 | 3.11 | -0.64% | 0.19% | 1.04% | 37,587,300 | 116,667,000 | 64% | 3.10 | -0.61% | 3.13 | -0.45% | 3.18 | 0.67% | 3.08 | 0.42% | 0.50% | |
| 2020-05-12 | 3.15 | 3.19 | 3.06 | 3.13 | -0.95% | 0.22% | 2.12% | 48,217,800 | 150,580,000 | 84% | 3.12 | -1.08% | 3.15 | -1.44% | 3.16 | 0.90% | 3.07 | 0.46% | 0.45% | |
| 2020-05-11 | 3.16 | 3.22 | 3.10 | 3.16 | 0.64% | 0.10% | 3.57% | 70,508,800 | 222,585,000 | 130% | 3.16 | 0.03% | 3.19 | 1.11% | 3.13 | 0.84% | 3.05 | 0.79% | 0.41% | |
| 2020-05-08 | 3.20 | 3.22 | 3.12 | 3.14 | -0.95% | -0.51% | 3.73% | 76,099,500 | 240,164,000 | 152% | 3.16 | -2.35% | 3.16 | 1.51% | 3.10 | 1.61% | 3.03 | 1.04% | 0.35% | |
| 2020-05-07 | 3.30 | 3.35 | 3.10 | 3.17 | 0.00% | -1.92% | 5.81% | 148,842,200 | 481,007,000 | 331% | 3.23 | 5.93% | 3.11 | 5.35% | 3.05 | 5.28% | 3.00 | 3.06% | 0.28% | |
| 2020-05-06 | 2.83 | 3.17 | 2.81 | 3.17 | 10.07% | 3.90% | 9.05% | 96,733,100 | 295,108,000 | 259% | 3.05 | 6.90% | 2.95 | 6.84% | 2.90 | 4.21% | 2.91 | 1.43% | 0.07% | |
| 2020-04-30 | 2.80 | 2.94 | 2.77 | 2.88 | 6.67% | 0.91% | 0.49% | 45,909,900 | 131,012,000 | 139% | 2.85 | 5.90% | 2.77 | 2.11% | 2.78 | 0.14% | 2.87 | -0.11% | -0.02% | |
| 2020-04-29 | 2.67 | 2.72 | 2.65 | 2.70 | 0.75% | 0.19% | -5.89% | 18,607,000 | 50,143,000 | 57% | 2.70 | 1.05% | 2.71 | -1.88% | 2.78 | -1.24% | 2.87 | -0.59% | 0.04% | |
| 2020-04-28 | 2.76 | 2.76 | 2.56 | 2.68 | -2.90% | 0.49% | -7.14% | 28,150,400 | 75,077,000 | 81% | 2.67 | -4.13% | 2.76 | -2.82% | 2.81 | -1.82% | 2.89 | -1.03% | 0.16% | |
| 2020-04-27 | 2.79 | 2.82 | 2.75 | 2.76 | -1.78% | -0.79% | -5.35% | 18,984,400 | 52,820,000 | 55% | 2.78 | -1.90% | 2.84 | -0.98% | 2.87 | -1.78% | 2.92 | -0.51% | 0.34% | |
| 2020-04-24 | 2.88 | 2.89 | 2.78 | 2.81 | -2.43% | -0.92% | -4.13% | 28,467,000 | 80,730,000 | 74% | 2.84 | -1.66% | 2.87 | -0.76% | 2.92 | -0.38% | 2.93 | -0.03% | 0.47% | |
| 2020-04-23 | 2.92 | 2.92 | 2.86 | 2.88 | -1.03% | -0.14% | -1.77% | 27,574,200 | 79,530,000 | 73% | 2.88 | -0.04% | 2.89 | -1.77% | 2.93 | -0.07% | 2.93 | 0.00% | 0.42% | |
| 2020-04-22 | 2.87 | 2.92 | 2.85 | 2.91 | 0.00% | 0.87% | -0.75% | 29,893,500 | 86,229,000 | 78% | 2.89 | -0.45% | 2.94 | -0.20% | 2.93 | -0.31% | 2.93 | 0.21% | 0.36% | |
| 2020-04-21 | 2.95 | 2.96 | 2.86 | 2.91 | -2.35% | 0.41% | -0.55% | 40,605,600 | 117,656,000 | 103% | 2.90 | -3.53% | 2.95 | -0.20% | 2.94 | -0.58% | 2.93 | 0.34% | 0.30% | |
| 2020-04-20 | 2.99 | 3.08 | 2.97 | 2.98 | 0.00% | -0.80% | 2.19% | 56,241,600 | 168,950,000 | 153% | 3.00 | 3.09% | 2.95 | 1.27% | 2.96 | 0.41% | 2.92 | 1.01% | 0.15% | | |
|
