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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-12-04 | 3.45 | 3.45 | 3.40 | 3.42 | -0.87% | 0.00% | -0.61% | 19,451,300 | 66,519,000 | 71% | 3.42 | -0.84% | 3.45 | 0.09% | 3.44 | 0.09% | 3.44 | -0.03% | 0.02% |  |
| 2020-12-03 | 3.46 | 3.48 | 3.42 | 3.45 | -0.86% | 0.03% | 0.23% | 21,935,600 | 75,651,000 | 80% | 3.45 | -0.49% | 3.45 | 0.12% | 3.44 | 0.29% | 3.44 | -0.06% | 0.04% | |
| 2020-12-02 | 3.44 | 3.50 | 3.42 | 3.48 | 1.46% | 0.40% | 1.05% | 35,268,100 | 122,231,000 | 128% | 3.47 | 1.32% | 3.44 | 0.61% | 3.43 | 0.23% | 3.44 | 0.06% | 0.07% | |
| 2020-12-01 | 3.42 | 3.45 | 3.38 | 3.43 | 0.29% | 0.26% | -0.35% | 29,201,300 | 99,895,000 | 105% | 3.42 | -0.41% | 3.42 | 0.32% | 3.42 | -0.38% | 3.44 | 0.03% | 0.10% | |
| 2020-11-30 | 3.41 | 3.47 | 3.39 | 3.42 | 0.59% | -0.44% | -0.61% | 29,991,000 | 103,017,000 | 113% | 3.44 | 0.91% | 3.41 | -0.06% | 3.43 | -0.29% | 3.44 | 0.12% | 0.11% | |
| 2020-11-27 | 3.37 | 3.44 | 3.37 | 3.40 | 0.89% | -0.12% | -1.08% | 21,904,000 | 74,553,000 | 82% | 3.40 | 0.71% | 3.41 | -0.79% | 3.44 | -0.17% | 3.44 | 0.15% | 0.14% |  |
| 2020-11-26 | 3.37 | 3.41 | 3.36 | 3.37 | -0.59% | -0.30% | -1.81% | 19,056,400 | 64,408,000 | 68% | 3.38 | -1.72% | 3.44 | -0.72% | 3.45 | -0.35% | 3.43 | -0.12% | 0.08% | |
| 2020-11-25 | 3.47 | 3.49 | 3.39 | 3.39 | -2.02% | -1.42% | -1.34% | 28,456,100 | 97,874,000 | 104% | 3.44 | -1.24% | 3.46 | -0.03% | 3.46 | -0.06% | 3.44 | 0.03% | 0.07% | |
| 2020-11-24 | 3.50 | 3.52 | 3.46 | 3.46 | -0.86% | -0.63% | 0.73% | 25,109,700 | 87,430,000 | 92% | 3.48 | 0.35% | 3.47 | 0.15% | 3.46 | 0.35% | 3.44 | -0.06% | 0.04% | |
| 2020-11-23 | 3.46 | 3.53 | 3.42 | 3.49 | 0.87% | 0.58% | 1.54% | 39,615,700 | 137,455,000 | 140% | 3.47 | 0.90% | 3.46 | 0.23% | 3.45 | 0.52% | 3.44 | 0.06% | 0.06% | |
| 2020-11-20 | 3.47 | 3.48 | 3.41 | 3.46 | -0.29% | 0.61% | 0.73% | 23,445,300 | 80,632,000 | 81% | 3.44 | -0.72% | 3.45 | 0.26% | 3.43 | 0.44% | 3.44 | 0.20% | 0.05% | |
| 2020-11-19 | 3.47 | 3.49 | 3.43 | 3.47 | 0.29% | 0.17% | 1.23% | 23,531,100 | 81,522,000 | 82% | 3.46 | 0.35% | 3.44 | 0.64% | 3.42 | 0.15% | 3.43 | 0.21% | -0.02% | |
| 2020-11-18 | 3.40 | 3.50 | 3.38 | 3.46 | 1.47% | 0.23% | 1.14% | 33,669,500 | 116,240,000 | 110% | 3.45 | 1.47% | 3.42 | 0.97% | 3.41 | 0.21% | 3.42 | 0.38% | -0.07% | |
| 2020-11-17 | 3.42 | 3.43 | 3.38 | 3.41 | -0.58% | 0.24% | 0.06% | 19,823,400 | 67,435,000 | 65% | 3.40 | 0.18% | 3.39 | -0.27% | 3.41 | -0.56% | 3.41 | 0.15% | -0.15% | |
| 2020-11-16 | 3.37 | 3.44 | 3.35 | 3.43 | 1.78% | 1.00% | 0.79% | 27,909,000 | 94,792,000 | 89% | 3.40 | 0.71% | 3.40 | -0.35% | 3.42 | -0.35% | 3.40 | 0.38% | -0.21% | |
| 2020-11-13 | 3.44 | 3.44 | 3.34 | 3.37 | -2.32% | -0.06% | -0.59% | 31,355,800 | 105,741,000 | 94% | 3.37 | -1.83% | 3.41 | -1.25% | 3.44 | -0.06% | 3.39 | -0.41% | -0.34% | |
| 2020-11-12 | 3.43 | 3.47 | 3.40 | 3.45 | 0.88% | 0.44% | 1.35% | 20,544,500 | 70,577,000 | 62% | 3.44 | 0.20% | 3.45 | -0.12% | 3.44 | 0.29% | 3.40 | -0.23% | -0.33% | |
| 2020-11-11 | 3.45 | 3.48 | 3.37 | 3.42 | -0.87% | -0.23% | 0.23% | 30,977,700 | 106,202,000 | 90% | 3.43 | -1.61% | 3.46 | 0.41% | 3.43 | 0.50% | 3.41 | -0.23% | -0.34% | |
| 2020-11-10 | 3.49 | 3.54 | 3.45 | 3.45 | -0.58% | -0.98% | 0.88% | 33,645,700 | 117,235,000 | 96% | 3.48 | 0.90% | 3.44 | 0.91% | 3.41 | 0.80% | 3.42 | 0.12% | -0.46% | |
| 2020-11-09 | 3.38 | 3.49 | 3.37 | 3.47 | 2.97% | 0.49% | 1.58% | 41,634,300 | 143,751,000 | 121% | 3.45 | 2.43% | 3.41 | 1.31% | 3.38 | 1.08% | 3.42 | -0.09% | -0.59% | |
| 2020-11-06 | 3.42 | 3.43 | 3.34 | 3.37 | -1.46% | -0.03% | -1.43% | 26,718,800 | 90,067,000 | 77% | 3.37 | -0.74% | 3.37 | 0.27% | 3.35 | -0.77% | 3.42 | -0.50% | -0.71% | |
| 2020-11-05 | 3.36 | 3.43 | 3.34 | 3.42 | 2.70% | 0.71% | -0.47% | 41,524,900 | 141,021,000 | 116% | 3.40 | 2.29% | 3.36 | 1.05% | 3.37 | -0.65% | 3.44 | -0.23% | -0.75% | |
| 2020-11-04 | 3.37 | 3.37 | 3.28 | 3.33 | -0.89% | 0.30% | -3.31% | 28,435,300 | 94,414,000 | 80% | 3.32 | -0.60% | 3.32 | -1.69% | 3.40 | -0.99% | 3.44 | -0.43% | -0.79% | |
| 2020-11-03 | 3.30 | 3.37 | 3.29 | 3.36 | 2.13% | 0.60% | -2.86% | 28,070,800 | 93,756,000 | 79% | 3.34 | 0.79% | 3.38 | -1.40% | 3.43 | -0.46% | 3.46 | -0.43% | -0.83% | |
| 2020-11-02 | 3.38 | 3.39 | 3.25 | 3.29 | -4.64% | -0.72% | -5.30% | 48,890,000 | 162,027,000 | 135% | 3.31 | -5.53% | 3.43 | -2.23% | 3.45 | -1.40% | 3.47 | -1.00% | -0.85% | |
| 2020-10-30 | 3.51 | 3.56 | 3.43 | 3.45 | -1.71% | -1.65% | -1.68% | 33,623,500 | 117,957,000 | 100% | 3.51 | -0.34% | 3.51 | 0.43% | 3.50 | -0.17% | 3.51 | -0.28% | -0.82% | |
| 2020-10-29 | 3.50 | 3.57 | 3.49 | 3.51 | -1.68% | -0.28% | -0.26% | 31,568,700 | 111,110,000 | 91% | 3.52 | 0.72% | 3.49 | 0.26% | 3.50 | 0.29% | 3.52 | -0.31% | -0.90% | |
| 2020-10-28 | 3.47 | 3.58 | 3.38 | 3.57 | 2.88% | 2.15% | 1.13% | 41,083,800 | 143,580,000 | 107% | 3.50 | 1.39% | 3.48 | -0.43% | 3.49 | -0.03% | 3.53 | -1.42% | -1.03% | |
| 2020-10-27 | 3.46 | 3.48 | 3.41 | 3.47 | -0.57% | 0.67% | -3.10% | 23,454,000 | 80,844,000 | 49% | 3.45 | -1.23% | 3.50 | -0.06% | 3.49 | -0.34% | 3.58 | -1.19% | -1.09% | |
| 2020-10-26 | 3.55 | 3.55 | 3.44 | 3.49 | 0.00% | 0.00% | -3.70% | 35,601,300 | 124,263,000 | 72% | 3.49 | -1.19% | 3.50 | -0.11% | 3.50 | -0.54% | 3.62 | -1.33% | -1.14% | | |
|
