中国国航( 601111.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-30 | 8.19 | 8.23 | 8.00 | 8.00 | -2.44% | -1.19% | -4.15% | 21,733,500 | 175,960,000 | 85% | 8.10 | -1.16% | 8.20 | -0.82% | 8.25 | -0.62% | 8.35 | -0.61% | 0.05% |  |
| 2019-09-27 | 8.27 | 8.28 | 8.14 | 8.20 | -0.61% | 0.11% | -2.35% | 17,468,700 | 143,080,000 | 61% | 8.19 | -1.41% | 8.27 | -0.58% | 8.30 | -0.60% | 8.40 | -0.62% | 0.17% | |
| 2019-09-26 | 8.32 | 8.38 | 8.22 | 8.25 | -0.24% | -0.70% | -2.36% | 24,443,800 | 203,090,000 | 74% | 8.31 | 0.12% | 8.32 | -0.10% | 8.35 | -0.43% | 8.45 | -0.10% | 0.32% | |
| 2019-09-25 | 8.36 | 8.38 | 8.25 | 8.27 | -1.08% | -0.34% | -2.21% | 19,631,800 | 162,897,000 | 58% | 8.30 | -0.78% | 8.33 | -0.62% | 8.39 | -0.48% | 8.46 | -0.01% | 0.36% | |
| 2019-09-24 | 8.35 | 8.40 | 8.34 | 8.36 | 0.00% | -0.04% | -1.16% | 16,142,900 | 135,011,000 | 46% | 8.36 | 0.42% | 8.38 | -0.39% | 8.43 | 0.16% | 8.46 | -0.11% | 0.39% | |
| 2019-09-23 | 8.43 | 8.43 | 8.29 | 8.36 | -1.30% | 0.38% | -1.26% | 22,663,800 | 188,752,000 | 57% | 8.33 | -1.28% | 8.41 | -0.58% | 8.41 | -0.47% | 8.47 | 0.10% | 0.47% | |
| 2019-09-20 | 8.48 | 8.51 | 8.40 | 8.47 | 0.00% | 0.40% | 0.13% | 25,351,600 | 213,866,000 | 58% | 8.44 | -0.40% | 8.46 | 0.45% | 8.45 | -0.57% | 8.46 | 0.43% | 0.52% | |
| 2019-09-19 | 8.54 | 8.57 | 8.40 | 8.47 | 0.24% | 0.00% | 0.56% | 23,812,500 | 201,693,000 | 48% | 8.47 | -0.07% | 8.42 | -0.33% | 8.50 | 0.09% | 8.42 | 0.56% | 0.56% |  |
| 2019-09-18 | 8.42 | 8.54 | 8.42 | 8.45 | 1.32% | -0.31% | 0.88% | 35,097,000 | 297,467,000 | 66% | 8.48 | 1.46% | 8.45 | -0.68% | 8.49 | 0.19% | 8.38 | 0.43% | 0.50% | |
| 2019-09-17 | 8.44 | 8.44 | 8.30 | 8.34 | -2.11% | -0.17% | 0.00% | 40,940,600 | 342,010,000 | 77% | 8.35 | -1.87% | 8.51 | -0.29% | 8.48 | -0.29% | 8.34 | 0.45% | 0.43% | |
| 2019-09-16 | 8.55 | 8.60 | 8.46 | 8.52 | -1.96% | 0.08% | 2.61% | 52,478,400 | 446,740,000 | 101% | 8.51 | -1.12% | 8.54 | 0.40% | 8.50 | 0.45% | 8.30 | 0.57% | 0.34% | |
| 2019-09-12 | 8.51 | 8.71 | 8.51 | 8.69 | 3.45% | 0.94% | 5.26% | 62,714,600 | 539,916,000 | 127% | 8.61 | 2.31% | 8.50 | 0.69% | 8.46 | 1.17% | 8.26 | 0.88% | 0.29% | |
| 2019-09-11 | 8.42 | 8.47 | 8.38 | 8.40 | 0.24% | -0.18% | 2.64% | 29,564,900 | 248,798,000 | 62% | 8.42 | 0.47% | 8.44 | 0.33% | 8.37 | 0.86% | 8.18 | 0.31% | 0.21% | |
| 2019-09-10 | 8.44 | 8.51 | 8.31 | 8.38 | -0.59% | 0.05% | 2.71% | 34,055,500 | 285,243,000 | 72% | 8.38 | -1.38% | 8.42 | 0.69% | 8.29 | 0.61% | 8.16 | 0.26% | 0.19% | |
| 2019-09-09 | 8.52 | 8.60 | 8.41 | 8.43 | 0.48% | -0.74% | 3.59% | 61,639,400 | 523,505,000 | 133% | 8.49 | 1.60% | 8.36 | 1.62% | 8.24 | 1.32% | 8.14 | 0.77% | 0.20% | |
| 2019-09-06 | 8.29 | 8.51 | 8.24 | 8.39 | 1.08% | 0.37% | 3.89% | 63,383,600 | 529,829,000 | 146% | 8.36 | 1.11% | 8.22 | 1.28% | 8.14 | 1.01% | 8.08 | 0.56% | 0.15% | |
| 2019-09-05 | 8.13 | 8.37 | 8.11 | 8.30 | 2.09% | 0.40% | 3.35% | 94,520,700 | 781,356,000 | 241% | 8.27 | 3.27% | 8.12 | 2.31% | 8.06 | 1.56% | 8.03 | 0.83% | 0.12% | |
| 2019-09-04 | 7.90 | 8.14 | 7.87 | 8.13 | 2.91% | 1.56% | 2.07% | 57,861,900 | 463,206,000 | 177% | 8.01 | 1.48% | 7.94 | 0.48% | 7.93 | 0.19% | 7.97 | -0.04% | 0.05% | |
| 2019-09-03 | 7.89 | 7.98 | 7.85 | 7.90 | -0.38% | 0.15% | -0.85% | 31,144,600 | 245,661,000 | 106% | 7.89 | 0.10% | 7.90 | -0.10% | 7.92 | -0.40% | 7.97 | -0.33% | 0.08% | |
| 2019-09-02 | 7.82 | 7.95 | 7.81 | 7.93 | 0.51% | 0.63% | -0.80% | 42,423,400 | 334,314,000 | 144% | 7.88 | -0.64% | 7.91 | -0.44% | 7.95 | -0.18% | 7.99 | -0.37% | 0.15% | |
| 2019-08-30 | 8.02 | 8.06 | 7.85 | 7.89 | -1.00% | -0.52% | -1.67% | 34,746,700 | 275,575,000 | 114% | 7.93 | 0.22% | 7.94 | -0.55% | 7.96 | -0.30% | 8.02 | 0.04% | 0.15% | |
| 2019-08-29 | 7.96 | 8.02 | 7.80 | 7.97 | 0.38% | 0.71% | -0.64% | 37,797,100 | 299,128,000 | 126% | 7.91 | -1.03% | 7.99 | -0.15% | 7.99 | -0.42% | 8.02 | 0.10% | 0.09% | |
| 2019-08-28 | 8.00 | 8.09 | 7.93 | 7.94 | -1.49% | -0.70% | -0.91% | 27,031,200 | 216,131,000 | 94% | 8.00 | -0.87% | 8.00 | -0.26% | 8.02 | -0.27% | 8.01 | 0.08% | -0.01% | |
| 2019-08-27 | 7.96 | 8.12 | 7.95 | 8.06 | 1.51% | -0.07% | 0.66% | 31,009,400 | 250,128,000 | 100% | 8.07 | 1.84% | 8.02 | 0.11% | 8.04 | -0.21% | 8.01 | 0.40% | -0.09% | |
| 2019-08-26 | 7.90 | 7.98 | 7.86 | 7.94 | -2.10% | 0.25% | -0.44% | 26,539,800 | 210,201,000 | 80% | 7.92 | -1.96% | 8.01 | -0.95% | 8.06 | -0.37% | 7.98 | 0.23% | -0.23% | |
| 2019-08-23 | 8.11 | 8.12 | 8.03 | 8.11 | 0.25% | 0.40% | 1.92% | 19,811,900 | 160,035,000 | 60% | 8.08 | 0.15% | 8.09 | -0.27% | 8.09 | 0.46% | 7.96 | 0.27% | -0.35% | |
| 2019-08-22 | 8.09 | 8.14 | 8.03 | 8.09 | 0.12% | 0.30% | 1.94% | 18,514,100 | 149,341,000 | 55% | 8.07 | -0.60% | 8.11 | 0.15% | 8.05 | 0.59% | 7.94 | 0.18% | -0.51% | |
| 2019-08-21 | 8.08 | 8.17 | 8.06 | 8.08 | -0.25% | -0.43% | 1.99% | 20,114,000 | 163,227,000 | 59% | 8.12 | -0.19% | 8.10 | 0.71% | 8.01 | 0.26% | 7.92 | 0.24% | -0.62% | |
| 2019-08-20 | 8.14 | 8.21 | 8.08 | 8.10 | -1.10% | -0.37% | 2.49% | 30,472,300 | 247,737,000 | 87% | 8.13 | 0.73% | 8.04 | 1.09% | 7.99 | 0.71% | 7.90 | 0.36% | -0.77% | |
| 2019-08-19 | 7.93 | 8.23 | 7.88 | 8.19 | 0.00% | 1.47% | 4.00% | 54,130,700 | 436,897,000 | 143% | 8.07 | 2.23% | 7.95 | 0.63% | 7.93 | 0.92% | 7.88 | -0.37% | -1.01% | | |
|
