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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-15 | 2.81 | 2.82 | 2.75 | 2.76 | -1.78% | -0.72% | -4.07% | 8,784,100 | 24,422,000 | 63% | 2.78 | -0.82% | 2.80 | -0.25% | 2.81 | -1.09% | 2.88 | -0.45% | -0.26% | |
| 2019-11-14 | 2.80 | 2.83 | 2.78 | 2.81 | 0.36% | 0.25% | -2.77% | 8,944,600 | 25,072,000 | 61% | 2.80 | 0.04% | 2.80 | -0.74% | 2.84 | -0.59% | 2.89 | -0.35% | -0.21% | |
| 2019-11-13 | 2.82 | 2.83 | 2.78 | 2.80 | -1.06% | -0.07% | -3.45% | 7,591,900 | 21,275,000 | 49% | 2.80 | 0.04% | 2.82 | -1.29% | 2.86 | -0.49% | 2.90 | -0.24% | -0.18% |  |
| 2019-11-12 | 2.82 | 2.84 | 2.76 | 2.83 | 0.35% | 1.04% | -2.65% | 12,395,500 | 34,717,000 | 73% | 2.80 | -1.69% | 2.86 | -1.04% | 2.88 | -0.83% | 2.91 | -0.75% | -0.19% | |
| 2019-11-11 | 2.91 | 2.92 | 2.81 | 2.82 | -3.09% | -1.02% | -3.72% | 17,253,600 | 49,155,000 | 94% | 2.85 | -2.77% | 2.89 | -0.65% | 2.90 | -0.79% | 2.93 | -0.91% | -0.12% | |
| 2019-11-08 | 2.93 | 2.95 | 2.91 | 2.91 | 0.00% | -0.68% | -1.56% | 13,199,000 | 38,675,000 | 65% | 2.93 | 0.86% | 2.91 | 0.00% | 2.92 | -0.03% | 2.96 | 0.03% | -0.01% | |
| 2019-11-07 | 2.88 | 2.93 | 2.86 | 2.91 | 1.04% | 0.17% | -1.52% | 11,225,300 | 32,612,000 | 55% | 2.91 | 0.38% | 2.91 | -0.51% | 2.92 | -0.14% | 2.96 | -0.03% | -0.03% | |
| 2019-11-06 | 2.93 | 2.94 | 2.86 | 2.88 | -2.04% | -0.48% | -2.57% | 16,911,600 | 48,940,000 | 84% | 2.89 | -1.13% | 2.92 | -0.44% | 2.93 | -0.14% | 2.96 | -0.14% | -0.05% | |
| 2019-11-05 | 2.92 | 2.95 | 2.90 | 2.94 | 0.34% | 0.44% | -0.68% | 16,278,300 | 47,641,000 | 85% | 2.93 | -0.65% | 2.94 | -0.03% | 2.93 | -0.68% | 2.96 | 0.00% | -0.04% | |
| 2019-11-04 | 2.96 | 2.98 | 2.92 | 2.93 | -1.01% | -0.54% | -1.01% | 20,309,400 | 59,828,000 | 110% | 2.95 | 0.34% | 2.94 | 0.38% | 2.95 | -0.87% | 2.96 | 0.20% | -0.05% | |
| 2019-11-01 | 2.92 | 2.96 | 2.88 | 2.96 | 1.37% | 0.82% | 0.20% | 16,349,900 | 48,000,000 | 92% | 2.94 | 0.17% | 2.93 | -0.98% | 2.98 | 0.00% | 2.95 | 0.07% | -0.10% | |
| 2019-10-31 | 2.91 | 2.96 | 2.91 | 2.92 | 0.69% | -0.38% | -1.08% | 16,213,500 | 47,525,000 | 92% | 2.93 | 0.45% | 2.96 | -1.24% | 2.98 | -0.03% | 2.95 | -0.03% | -0.14% | |
| 2019-10-30 | 2.97 | 2.97 | 2.88 | 2.90 | -3.01% | -0.62% | -1.79% | 22,454,200 | 65,526,000 | 123% | 2.92 | -2.77% | 2.99 | -0.33% | 2.98 | -0.30% | 2.95 | -0.34% | -0.15% | |
| 2019-10-29 | 3.08 | 3.10 | 2.95 | 2.99 | -1.97% | -0.37% | 0.91% | 28,320,600 | 84,980,000 | 160% | 3.00 | -0.99% | 3.00 | 0.44% | 2.99 | 0.54% | 2.96 | 0.00% | -0.14% | |
| 2019-10-28 | 3.02 | 3.08 | 2.98 | 3.05 | 4.45% | 0.63% | 2.94% | 39,088,300 | 118,489,000 | 234% | 3.03 | 3.98% | 2.99 | 2.61% | 2.97 | 2.45% | 2.96 | 0.14% | -0.17% | |
| 2019-10-25 | 2.92 | 2.94 | 2.89 | 2.92 | 0.00% | 0.17% | -1.32% | 11,440,400 | 33,353,000 | 72% | 2.92 | 0.48% | 2.91 | 0.10% | 2.90 | 0.00% | 2.96 | -0.20% | -0.19% | |
| 2019-10-24 | 2.91 | 2.92 | 2.88 | 2.92 | 0.34% | 0.65% | -1.52% | 8,251,300 | 23,938,000 | 50% | 2.90 | -0.75% | 2.91 | 0.59% | 2.90 | -0.48% | 2.97 | -0.17% | -0.21% | |
| 2019-10-23 | 2.93 | 2.95 | 2.89 | 2.91 | -0.68% | -0.44% | -2.02% | 9,333,400 | 27,280,000 | 55% | 2.92 | 0.45% | 2.89 | -0.04% | 2.91 | -0.72% | 2.97 | -0.03% | -0.24% | |
| 2019-10-22 | 2.88 | 2.94 | 2.87 | 2.93 | 2.09% | 0.69% | -1.38% | 11,551,600 | 33,610,000 | 67% | 2.91 | 1.78% | 2.90 | -0.62% | 2.94 | -0.71% | 2.97 | -0.13% | -0.29% | |
| 2019-10-21 | 2.87 | 2.90 | 2.83 | 2.87 | -1.37% | 0.38% | -3.53% | 13,020,800 | 37,230,000 | 74% | 2.86 | -1.92% | 2.91 | -1.49% | 2.96 | -1.14% | 2.98 | -0.34% | -0.36% | |
| 2019-10-18 | 2.94 | 2.95 | 2.87 | 2.91 | -1.02% | -0.17% | -2.51% | 14,829,500 | 43,224,000 | 87% | 2.92 | -0.95% | 2.96 | -0.97% | 2.99 | -0.33% | 2.99 | -0.27% | -0.43% | |
| 2019-10-17 | 2.96 | 2.98 | 2.90 | 2.94 | -1.01% | -0.10% | -1.77% | 21,984,600 | 64,709,000 | 128% | 2.94 | -1.90% | 2.99 | -1.22% | 3.00 | -0.40% | 2.99 | -0.20% | -0.54% | |
| 2019-10-16 | 3.04 | 3.04 | 2.96 | 2.97 | -1.33% | -1.00% | -0.97% | 20,917,700 | 62,761,000 | 126% | 3.00 | -0.56% | 3.02 | 0.10% | 3.01 | 0.17% | 3.00 | -0.20% | -0.59% | |
| 2019-10-15 | 3.04 | 3.05 | 2.99 | 3.01 | -1.95% | -0.23% | 0.17% | 20,329,300 | 61,336,000 | 123% | 3.02 | -0.99% | 3.02 | 0.17% | 3.01 | 0.30% | 3.01 | -0.33% | -0.60% | |
| 2019-10-14 | 3.02 | 3.07 | 3.00 | 3.07 | 2.33% | 0.75% | 1.82% | 24,515,000 | 74,699,000 | 153% | 3.05 | 2.11% | 3.02 | 1.28% | 3.00 | 0.71% | 3.02 | -0.03% | -0.58% | |
| 2019-10-11 | 3.00 | 3.01 | 2.95 | 3.00 | 0.33% | 0.54% | -0.53% | 16,712,700 | 49,865,000 | 106% | 2.98 | -0.40% | 2.98 | 0.20% | 2.98 | -0.17% | 3.02 | -0.40% | -0.60% | |
| 2019-10-10 | 2.96 | 3.03 | 2.96 | 2.99 | 1.01% | -0.20% | -1.25% | 13,340,300 | 39,970,000 | 86% | 3.00 | 1.87% | 2.97 | 0.14% | 2.98 | 0.03% | 3.03 | -0.46% | -0.55% | |
| 2019-10-09 | 2.91 | 2.98 | 2.89 | 2.96 | 0.68% | 0.65% | -2.70% | 10,012,700 | 29,451,000 | 62% | 2.94 | -0.91% | 2.97 | -0.67% | 2.98 | -0.70% | 3.04 | -0.52% | -0.49% | |
| 2019-10-08 | 2.99 | 3.00 | 2.94 | 2.94 | -0.68% | -0.94% | -3.86% | 12,065,500 | 35,812,000 | 70% | 2.97 | -0.67% | 2.99 | -0.17% | 3.00 | -0.89% | 3.06 | -0.84% | -0.41% | |
| 2019-09-30 | 3.03 | 3.03 | 2.96 | 2.96 | 0.00% | -0.94% | -4.02% | 11,525,500 | 34,439,000 | 54% | 2.99 | -0.43% | 2.99 | -0.66% | 3.03 | -0.43% | 3.08 | -1.06% | -0.30% | | |
|
