吉祥航空( 603885.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 12.76 | 13.20 | 12.56 | 12.75 | -1.77% | -0.78% | 1.45% | 16,612,600 | 213,475,000 | 89% | 12.85 | -2.68% | 13.26 | 1.16% | 12.93 | 0.51% | 12.57 | 1.31% | 1.58% |  |
| 2021-02-25 | 13.71 | 13.76 | 12.83 | 12.98 | -1.82% | -1.70% | 4.63% | 22,934,000 | 302,821,000 | 126% | 13.20 | -1.84% | 13.11 | 1.76% | 12.87 | 1.38% | 12.41 | 1.39% | 1.57% | |
| 2021-02-24 | 12.87 | 13.94 | 12.78 | 13.22 | 3.20% | -1.72% | 8.04% | 40,933,800 | 550,596,000 | 253% | 13.45 | 6.86% | 12.88 | 4.44% | 12.69 | 4.04% | 12.24 | 3.66% | 1.50% | |
| 2021-02-23 | 12.00 | 13.08 | 11.90 | 12.81 | 7.74% | 1.76% | 8.52% | 31,837,500 | 400,774,000 | 232% | 12.59 | 4.27% | 12.33 | 2.65% | 12.20 | 2.50% | 11.80 | 2.34% | 1.20% | |
| 2021-02-22 | 11.95 | 12.28 | 11.83 | 11.89 | 0.08% | -1.52% | 3.09% | 17,657,400 | 213,170,000 | 150% | 12.07 | 1.16% | 12.01 | 1.10% | 11.90 | 0.98% | 11.53 | 1.29% | 1.03% | |
| 2021-02-19 | 11.80 | 12.15 | 11.74 | 11.88 | -0.42% | -0.46% | 4.33% | 9,314,600 | 111,169,000 | 81% | 11.94 | -0.44% | 11.88 | 0.77% | 11.79 | 1.53% | 11.39 | 1.21% | 1.01% |  |
| 2021-02-18 | 11.89 | 12.18 | 11.72 | 11.93 | 2.05% | -0.48% | 6.04% | 13,844,800 | 165,968,000 | 107% | 11.99 | 2.86% | 11.79 | 1.01% | 11.61 | 1.57% | 11.25 | 1.10% | 1.09% | |
| 2021-02-10 | 11.63 | 11.82 | 11.41 | 11.69 | 0.43% | 0.30% | 5.04% | 8,799,300 | 102,555,000 | 70% | 11.66 | 0.56% | 11.67 | 1.59% | 11.43 | 1.09% | 11.13 | 1.00% | 1.04% | |
| 2021-02-09 | 11.64 | 11.78 | 11.37 | 11.64 | 0.00% | 0.43% | 5.64% | 7,704,700 | 89,299,000 | 57% | 11.59 | -1.02% | 11.49 | 1.14% | 11.31 | 0.81% | 11.02 | 0.94% | 1.03% | |
| 2021-02-08 | 11.28 | 11.94 | 11.26 | 11.64 | 2.46% | -0.59% | 6.63% | 20,681,600 | 242,171,000 | 151% | 11.71 | 4.38% | 11.36 | 3.14% | 11.21 | 2.11% | 10.92 | 1.61% | 0.99% | |
| 2021-02-05 | 10.85 | 11.50 | 10.71 | 11.36 | 5.48% | 1.27% | 5.74% | 19,721,900 | 221,245,000 | 155% | 11.22 | 4.30% | 11.01 | 1.98% | 10.98 | 1.04% | 10.74 | 1.11% | 0.81% | |
| 2021-02-04 | 10.74 | 11.01 | 10.57 | 10.77 | -1.01% | 0.13% | 1.36% | 7,309,000 | 78,615,000 | 62% | 10.76 | -0.22% | 10.80 | -0.82% | 10.87 | 0.23% | 10.63 | 0.78% | 0.67% | |
| 2021-02-03 | 10.71 | 10.98 | 10.58 | 10.88 | 1.02% | 0.93% | 3.20% | 9,163,900 | 98,787,000 | 75% | 10.78 | -0.73% | 10.89 | -0.12% | 10.84 | 0.64% | 10.54 | 0.65% | 0.53% | |
| 2021-02-02 | 10.97 | 11.09 | 10.70 | 10.77 | -2.18% | -0.82% | 2.82% | 8,560,000 | 92,956,000 | 71% | 10.86 | -1.06% | 10.90 | 0.45% | 10.78 | 0.94% | 10.48 | 0.65% | 0.37% | |
| 2021-02-01 | 10.67 | 11.24 | 10.58 | 11.01 | 1.38% | 0.32% | 5.79% | 14,500,100 | 159,136,000 | 120% | 10.98 | 0.91% | 10.85 | 1.37% | 10.68 | 1.19% | 10.41 | 1.05% | 0.19% | |
| 2021-01-29 | 10.45 | 11.10 | 10.45 | 10.86 | 4.42% | -0.15% | 5.45% | 26,587,300 | 289,169,000 | 233% | 10.88 | 2.86% | 10.71 | 2.63% | 10.55 | 2.31% | 10.30 | 2.04% | -0.02% | |
| 2021-01-28 | 10.60 | 10.83 | 10.38 | 10.40 | -3.53% | -1.65% | 3.04% | 8,527,500 | 90,174,000 | 85% | 10.57 | 0.62% | 10.43 | 1.16% | 10.31 | 1.25% | 10.09 | 0.53% | -0.38% | |
| 2021-01-27 | 10.25 | 10.86 | 10.15 | 10.78 | 4.66% | 2.58% | 7.37% | 17,367,900 | 182,516,000 | 175% | 10.51 | 2.57% | 10.31 | 2.21% | 10.18 | 1.69% | 10.04 | 0.98% | -0.50% | |
| 2021-01-26 | 9.94 | 10.39 | 9.84 | 10.30 | 3.62% | 0.53% | 3.59% | 13,791,400 | 141,303,000 | 150% | 10.25 | 3.18% | 10.09 | 1.62% | 10.02 | 0.80% | 9.94 | 0.47% | -0.68% | |
| 2021-01-25 | 9.82 | 10.04 | 9.75 | 9.94 | 1.02% | 0.10% | 0.43% | 6,533,200 | 64,876,000 | 71% | 9.93 | 0.57% | 9.93 | 0.04% | 9.94 | 0.20% | 9.90 | -0.12% | -0.82% | |
| 2021-01-22 | 9.97 | 9.97 | 9.83 | 9.84 | -1.60% | -0.34% | -0.70% | 5,248,600 | 51,824,000 | 53% | 9.87 | -0.74% | 9.92 | -0.23% | 9.92 | 0.31% | 9.91 | -0.30% | -0.92% | |
| 2021-01-21 | 9.79 | 10.11 | 9.65 | 10.00 | 1.63% | 0.52% | 0.61% | 13,642,500 | 135,720,000 | 135% | 9.95 | 0.32% | 9.95 | 0.39% | 9.89 | 0.18% | 9.94 | -0.61% | -0.96% | |
| 2021-01-20 | 10.06 | 10.08 | 9.80 | 9.84 | -2.28% | -0.77% | -1.60% | 9,925,800 | 98,425,000 | 91% | 9.92 | -0.59% | 9.91 | 0.64% | 9.87 | 0.02% | 10.00 | -0.95% | -1.04% | |
| 2021-01-19 | 9.80 | 10.15 | 9.70 | 10.07 | 2.86% | 0.95% | -0.26% | 10,648,500 | 106,219,000 | 92% | 9.98 | 1.70% | 9.85 | 0.41% | 9.87 | 0.08% | 10.10 | -1.16% | -1.06% | |
| 2021-01-18 | 9.70 | 9.98 | 9.66 | 9.79 | 0.41% | -0.18% | -4.15% | 7,980,500 | 78,269,000 | 64% | 9.81 | 0.60% | 9.81 | -0.34% | 9.86 | -0.47% | 10.21 | -1.07% | -1.08% | |
| 2021-01-15 | 9.89 | 9.93 | 9.61 | 9.75 | -1.22% | 0.00% | -5.56% | 11,380,500 | 110,958,000 | 88% | 9.75 | -1.44% | 9.84 | -0.83% | 9.90 | -0.98% | 10.32 | -1.54% | -1.10% | |
| 2021-01-14 | 9.91 | 9.99 | 9.83 | 9.87 | -1.50% | -0.22% | -5.87% | 6,846,600 | 67,726,000 | 52% | 9.89 | -0.25% | 9.92 | -0.40% | 10.00 | -1.01% | 10.49 | -0.72% | -0.97% | |
| 2021-01-13 | 9.97 | 10.08 | 9.76 | 10.02 | 0.60% | 1.04% | -5.12% | 8,124,700 | 80,570,000 | 62% | 9.92 | -0.23% | 9.96 | -0.86% | 10.10 | -1.42% | 10.56 | -0.85% | -0.89% | |
| 2021-01-12 | 9.94 | 10.08 | 9.86 | 9.96 | 0.81% | 0.20% | -6.49% | 10,824,000 | 107,590,000 | 83% | 9.94 | -0.66% | 10.05 | -1.33% | 10.25 | -1.78% | 10.65 | -0.92% | -0.77% | |
| 2021-01-11 | 10.19 | 10.25 | 9.80 | 9.88 | 0.00% | -1.26% | -8.09% | 12,635,500 | 126,433,000 | 98% | 10.01 | -2.19% | 10.18 | -2.02% | 10.43 | -1.75% | 10.75 | -1.08% | -0.69% | | |
|
