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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-22 | 4.16 | 4.29 | 4.10 | 4.11 | -3.52% | -1.70% | -2.95% | 87,057,000 | 363,994,000 | 56% | 4.18 | -3.75% | 4.29 | -1.45% | 4.31 | 1.01% | 4.24 | 0.91% | 0.55% |  |
| 2020-09-21 | 4.39 | 4.54 | 4.22 | 4.26 | -2.52% | -1.93% | 1.50% | 117,403,200 | 510,046,000 | 74% | 4.34 | 0.51% | 4.36 | 0.93% | 4.26 | 0.38% | 4.20 | 0.99% | 0.46% | |
| 2020-09-18 | 4.39 | 4.45 | 4.21 | 4.37 | -0.46% | 1.11% | 5.15% | 137,490,600 | 594,204,000 | 86% | 4.32 | -1.39% | 4.32 | 2.08% | 4.25 | 0.50% | 4.16 | 0.85% | 0.38% | |
| 2020-09-17 | 4.30 | 4.50 | 4.25 | 4.39 | 1.86% | 0.16% | 6.53% | 237,704,900 | 1,041,761,000 | 144% | 4.38 | 4.01% | 4.23 | 2.10% | 4.23 | 1.69% | 4.12 | -0.60% | 0.34% | |
| 2020-09-16 | 3.91 | 4.31 | 3.86 | 4.31 | 9.95% | 2.28% | 3.96% | 158,796,500 | 669,173,000 | 85% | 4.21 | 6.07% | 4.14 | 0.24% | 4.16 | -0.34% | 4.15 | 0.07% | 1.04% | |
| 2020-09-15 | 4.10 | 4.14 | 3.88 | 3.92 | -6.67% | -1.33% | -5.38% | 133,769,500 | 531,525,000 | 68% | 3.97 | -6.25% | 4.13 | -1.41% | 4.17 | 0.80% | 4.14 | 0.58% | 1.33% | |
| 2020-09-14 | 4.23 | 4.34 | 4.17 | 4.20 | -0.24% | -0.90% | 1.97% | 117,772,200 | 499,098,000 | 59% | 4.24 | 0.98% | 4.19 | -0.29% | 4.14 | 1.50% | 4.12 | 0.44% | 2.04% | |
| 2020-09-11 | 4.12 | 4.37 | 4.03 | 4.21 | 0.00% | 0.31% | 2.66% | 134,720,300 | 565,385,000 | 69% | 4.20 | 1.08% | 4.20 | 2.46% | 4.08 | 0.92% | 4.10 | 0.49% | 2.10% | |
| 2020-09-10 | 4.24 | 4.28 | 4.03 | 4.21 | 1.45% | 1.40% | 3.16% | 155,929,300 | 647,363,000 | 84% | 4.15 | -2.08% | 4.10 | 1.89% | 4.04 | -2.46% | 4.08 | 0.54% | 2.05% | |
| 2020-09-09 | 4.13 | 4.40 | 4.07 | 4.15 | -0.24% | -2.12% | 2.24% | 236,534,700 | 1,002,898,000 | 141% | 4.24 | 8.72% | 4.03 | 2.60% | 4.14 | 0.39% | 4.06 | 1.22% | 2.00% | |
| 2020-09-08 | 3.78 | 4.16 | 3.68 | 4.16 | 10.05% | 6.67% | 3.74% | 199,770,000 | 779,116,000 | 125% | 3.90 | 1.43% | 3.92 | -5.94% | 4.12 | 0.41% | 4.01 | 0.05% | 1.90% | |
| 2020-09-07 | 3.85 | 3.96 | 3.74 | 3.78 | -3.32% | -1.69% | -5.69% | 141,008,400 | 542,122,000 | 97% | 3.85 | -3.68% | 4.17 | -1.56% | 4.11 | -0.36% | 4.01 | 0.13% | 1.92% | |
| 2020-09-04 | 4.07 | 4.14 | 3.91 | 3.91 | -9.91% | -2.05% | -2.32% | 234,445,700 | 935,890,000 | 179% | 3.99 | -9.36% | 4.24 | 1.32% | 4.12 | -0.15% | 4.00 | 0.45% | 1.94% | |
| 2020-09-03 | 4.59 | 4.59 | 4.16 | 4.34 | 1.40% | -1.45% | 8.91% | 381,282,200 | 1,679,339,000 | 382% | 4.40 | 5.01% | 4.18 | 5.50% | 4.13 | 6.28% | 3.99 | 6.44% | 1.91% | |
| 2020-09-02 | 4.01 | 4.28 | 4.00 | 4.28 | 10.03% | 2.05% | 14.32% | 124,766,300 | 523,237,000 | 185% | 4.19 | 7.02% | 3.97 | 3.23% | 3.88 | 3.66% | 3.74 | 3.00% | 1.27% | |
| 2020-09-01 | 4.00 | 4.00 | 3.71 | 3.89 | 6.87% | -0.74% | 7.02% | 324,272,500 | 1,270,932,000 | 517% | 3.92 | 7.69% | 3.84 | 12.71% | 3.75 | 11.06% | 3.64 | 7.67% | 0.99% | |
| 2020-08-31 | 3.63 | 3.64 | 3.62 | 3.64 | 9.97% | 0.03% | 7.82% | 42,245,900 | 153,713,000 | 105% | 3.64 | 11.35% | 3.41 | 4.48% | 3.37 | 1.57% | 3.38 | 0.99% | 0.27% | |
| 2020-08-28 | 3.27 | 3.31 | 3.22 | 3.31 | 1.22% | 1.29% | -0.99% | 29,416,400 | 96,146,000 | 67% | 3.27 | 0.96% | 3.26 | -1.30% | 3.32 | -0.39% | 3.34 | 0.03% | 0.18% | |
| 2020-08-27 | 3.26 | 3.27 | 3.19 | 3.27 | 0.62% | 1.02% | -2.15% | 33,064,400 | 107,020,000 | 74% | 3.24 | -1.25% | 3.31 | -1.52% | 3.34 | -0.54% | 3.34 | 0.00% | 0.19% | |
| 2020-08-26 | 3.33 | 3.34 | 3.23 | 3.25 | -2.99% | -0.85% | -2.75% | 43,166,800 | 141,509,000 | 98% | 3.28 | -3.28% | 3.36 | -0.77% | 3.35 | -0.62% | 3.34 | 0.21% | 0.20% | |
| 2020-08-25 | 3.47 | 3.47 | 3.34 | 3.35 | -2.33% | -1.15% | 0.45% | 40,374,200 | 136,846,000 | 96% | 3.39 | -0.27% | 3.38 | 0.39% | 3.37 | -0.09% | 3.34 | 0.33% | 0.18% | |
| 2020-08-24 | 3.36 | 3.43 | 3.33 | 3.43 | 2.39% | 0.94% | 3.19% | 46,959,400 | 159,574,000 | 110% | 3.40 | 1.37% | 3.37 | 0.27% | 3.38 | 0.48% | 3.32 | 0.24% | 0.17% | |
| 2020-08-21 | 3.34 | 3.40 | 3.30 | 3.35 | 0.30% | -0.06% | 1.03% | 34,733,300 | 116,414,000 | 81% | 3.35 | 0.21% | 3.36 | -0.50% | 3.36 | 0.36% | 3.32 | 0.18% | 0.20% | |
| 2020-08-20 | 3.34 | 3.38 | 3.31 | 3.34 | -0.30% | -0.15% | 0.91% | 32,981,100 | 110,312,000 | 73% | 3.35 | -0.89% | 3.38 | 0.36% | 3.35 | 0.48% | 3.31 | 0.00% | 0.22% | |
| 2020-08-19 | 3.40 | 3.43 | 3.33 | 3.35 | -2.05% | -0.74% | 1.21% | 48,884,700 | 164,991,000 | 103% | 3.38 | -0.47% | 3.37 | 0.72% | 3.33 | 1.06% | 3.31 | 0.24% | 0.25% | |
| 2020-08-18 | 3.34 | 3.47 | 3.31 | 3.42 | 2.70% | 0.86% | 3.57% | 77,779,100 | 263,751,000 | 168% | 3.39 | 2.60% | 3.34 | 2.17% | 3.30 | 1.23% | 3.30 | 0.49% | 0.19% | |
| 2020-08-17 | 3.30 | 3.34 | 3.26 | 3.33 | 1.22% | 0.76% | 1.34% | 40,797,700 | 134,847,000 | 92% | 3.31 | 1.44% | 3.27 | 1.46% | 3.26 | -0.15% | 3.29 | 0.06% | 0.12% | |
| 2020-08-14 | 3.23 | 3.29 | 3.21 | 3.29 | 1.86% | 0.98% | 0.18% | 30,066,900 | 97,969,000 | 65% | 3.26 | 0.65% | 3.22 | -0.62% | 3.26 | -0.21% | 3.28 | 0.12% | 0.10% | |
| 2020-08-13 | 3.21 | 3.27 | 3.20 | 3.23 | 0.94% | -0.22% | -1.52% | 32,681,700 | 105,792,000 | 69% | 3.24 | 1.70% | 3.24 | -0.83% | 3.27 | -0.55% | 3.28 | 0.09% | 0.06% | |
| 2020-08-12 | 3.23 | 3.23 | 3.14 | 3.20 | 0.00% | 0.53% | -2.35% | 38,425,900 | 122,302,000 | 80% | 3.18 | -3.22% | 3.27 | -0.91% | 3.29 | -0.51% | 3.28 | 0.00% | -0.03% | | |
|
