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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 11.80 | 11.99 | 11.68 | 11.87 | 1.19% | 0.04% | -2.67% | 11,724,800 | 139,115,000 | 102% | 11.87 | 1.25% | 11.90 | -1.01% | 12.00 | -0.54% | 12.20 | -0.53% | -0.90% |  |
| 2019-05-20 | 12.01 | 12.04 | 11.58 | 11.73 | -2.25% | 0.09% | -4.33% | 11,820,100 | 138,515,000 | 97% | 11.72 | -3.20% | 12.02 | -1.40% | 12.07 | -0.97% | 12.26 | -0.69% | -1.03% | |
| 2019-05-17 | 12.36 | 12.38 | 11.98 | 12.00 | -3.30% | -0.88% | -2.80% | 11,929,700 | 144,422,000 | 95% | 12.11 | -1.71% | 12.19 | -0.07% | 12.19 | -0.61% | 12.35 | -0.80% | -1.16% |  |
| 2019-05-16 | 12.24 | 12.47 | 12.15 | 12.41 | 1.72% | 0.76% | -0.29% | 8,396,600 | 103,410,000 | 69% | 12.32 | 1.15% | 12.20 | 0.15% | 12.26 | -0.23% | 12.45 | -0.84% | -1.15% | |
| 2019-05-15 | 12.09 | 12.25 | 12.09 | 12.20 | 1.33% | 0.20% | -2.80% | 6,338,100 | 77,174,000 | 49% | 12.18 | 0.35% | 12.18 | -0.66% | 12.29 | -0.53% | 12.55 | -0.54% | -1.18% | |
| 2019-05-14 | 12.15 | 12.31 | 12.01 | 12.04 | -2.90% | -0.77% | -4.60% | 13,188,900 | 160,019,000 | 99% | 12.13 | -0.75% | 12.26 | -0.82% | 12.35 | -0.51% | 12.62 | -1.00% | -1.23% | |
| 2019-05-13 | 12.26 | 12.51 | 12.04 | 12.40 | -0.40% | 1.43% | -2.72% | 13,996,500 | 171,114,000 | 108% | 12.23 | -1.55% | 12.36 | -1.04% | 12.42 | -0.44% | 12.75 | -1.24% | -1.22% | |
| 2019-05-10 | 12.50 | 12.56 | 12.12 | 12.45 | 0.89% | 0.26% | -3.54% | 13,879,500 | 172,360,000 | 108% | 12.42 | -0.46% | 12.49 | 0.02% | 12.47 | -1.08% | 12.91 | -1.22% | -1.20% |  |
| 2019-05-09 | 12.36 | 12.65 | 12.29 | 12.34 | -1.75% | -1.08% | -5.56% | 9,871,100 | 123,143,000 | 75% | 12.48 | -1.05% | 12.49 | 0.02% | 12.61 | -1.32% | 13.07 | -1.18% | -1.20% | |
| 2019-05-08 | 12.30 | 12.75 | 12.21 | 12.56 | 0.32% | -0.37% | -5.01% | 10,405,700 | 131,181,000 | 75% | 12.61 | 1.47% | 12.49 | -1.19% | 12.78 | -0.71% | 13.22 | -0.97% | -1.27% | |
| 2019-05-07 | 12.26 | 12.64 | 12.26 | 12.52 | 2.71% | 0.77% | -6.23% | 16,141,400 | 200,536,000 | 114% | 12.42 | -0.42% | 12.64 | -2.49% | 12.87 | -1.79% | 13.35 | -1.85% | -1.50% | |
| 2019-05-06 | 13.00 | 13.00 | 12.14 | 12.19 | -9.10% | -2.29% | -10.39% | 18,443,400 | 230,105,000 | 130% | 12.48 | -6.27% | 12.96 | -2.80% | 13.10 | -2.67% | 13.60 | -1.91% | -1.39% | |
| 2019-04-30 | 13.18 | 13.43 | 13.15 | 13.41 | 0.83% | 0.74% | -3.30% | 9,566,300 | 127,337,000 | 73% | 13.31 | -0.76% | 13.33 | -0.49% | 13.46 | -0.73% | 13.87 | -0.74% | -1.26% | |
| 2019-04-29 | 13.38 | 13.61 | 13.19 | 13.30 | 0.53% | -0.84% | -4.80% | 12,397,500 | 166,291,000 | 90% | 13.41 | 1.24% | 13.40 | -0.92% | 13.56 | -0.96% | 13.97 | -1.20% | -1.23% | |
| 2019-04-26 | 13.30 | 13.39 | 13.05 | 13.23 | -0.30% | -0.14% | -6.44% | 8,978,300 | 118,956,000 | 58% | 13.25 | -1.95% | 13.52 | -1.13% | 13.69 | -1.03% | 14.14 | -0.97% | -1.14% | |
| 2019-04-25 | 13.73 | 13.75 | 13.27 | 13.27 | -3.91% | -1.79% | -7.07% | 10,583,600 | 143,006,000 | 66% | 13.51 | -1.60% | 13.68 | -1.05% | 13.83 | -1.40% | 14.28 | -0.89% | -1.00% | |
| 2019-04-24 | 13.67 | 13.84 | 13.53 | 13.81 | 1.25% | 0.58% | -4.14% | 12,531,200 | 172,069,000 | 79% | 13.73 | -0.13% | 13.82 | -0.86% | 14.03 | -1.03% | 14.41 | -1.12% | -0.78% | |
| 2019-04-23 | 14.00 | 14.01 | 13.58 | 13.64 | -2.99% | -0.79% | -6.38% | 15,648,900 | 215,157,000 | 96% | 13.75 | -1.58% | 13.94 | -1.98% | 14.18 | -0.99% | 14.57 | -1.23% | -0.62% | |
| 2019-04-22 | 14.20 | 14.20 | 13.84 | 14.06 | -1.68% | 0.64% | -4.68% | 16,076,900 | 224,595,000 | 97% | 13.97 | -1.52% | 14.23 | -1.44% | 14.32 | -1.21% | 14.75 | -1.82% | -0.44% | |
| 2019-04-19 | 14.36 | 14.36 | 14.07 | 14.30 | -0.49% | 0.81% | -4.83% | 10,880,800 | 154,342,000 | 59% | 14.19 | -2.37% | 14.43 | -0.30% | 14.49 | -0.90% | 15.03 | -3.26% | -0.14% | |
| 2019-04-18 | 14.57 | 14.82 | 14.27 | 14.37 | -1.30% | -1.09% | -7.48% | 15,012,400 | 218,108,000 | 68% | 14.53 | -0.01% | 14.48 | -0.46% | 14.62 | -0.79% | 15.53 | -0.75% | 0.60% | |
| 2019-04-17 | 14.50 | 14.76 | 14.37 | 14.56 | 0.34% | 0.21% | -6.96% | 13,303,500 | 193,295,000 | 59% | 14.53 | 1.01% | 14.54 | -0.87% | 14.74 | -1.14% | 15.65 | -0.61% | 0.82% | |
| 2019-04-16 | 14.32 | 14.54 | 14.17 | 14.51 | 0.69% | 0.87% | -7.84% | 15,986,900 | 229,964,000 | 68% | 14.39 | -1.81% | 14.67 | -1.60% | 14.91 | -1.34% | 15.75 | -0.46% | 1.04% | |
| 2019-04-15 | 15.07 | 15.15 | 14.33 | 14.41 | -3.16% | -1.64% | -8.90% | 26,008,300 | 381,021,000 | 105% | 14.65 | -2.47% | 14.91 | -2.49% | 15.11 | -2.50% | 15.82 | -0.24% | 1.31% | |
| 2019-04-12 | 14.98 | 15.30 | 14.82 | 14.88 | -3.25% | -0.94% | -6.16% | 14,662,600 | 220,244,000 | 62% | 15.02 | -2.79% | 15.29 | -0.79% | 15.50 | -4.19% | 15.86 | 0.37% | 1.45% | |
| 2019-04-11 | 15.59 | 15.67 | 15.22 | 15.38 | -1.98% | -0.47% | -2.64% | 9,403,500 | 145,306,000 | 40% | 15.45 | 0.08% | 15.41 | -1.29% | 16.18 | -0.23% | 15.80 | 1.32% | 1.48% | |
| 2019-04-10 | 15.33 | 15.90 | 15.09 | 15.69 | 1.55% | 1.62% | 0.63% | 15,882,900 | 245,227,000 | 64% | 15.44 | 0.47% | 15.61 | -4.66% | 16.22 | -0.30% | 15.59 | 0.52% | 1.43% | |
| 2019-04-09 | 15.57 | 15.65 | 15.16 | 15.45 | -0.90% | 0.53% | -0.39% | 19,339,100 | 297,204,000 | 80% | 15.37 | -3.04% | 16.38 | -0.92% | 16.27 | 0.14% | 15.51 | 0.51% | 1.42% | |
| 2019-04-08 | 16.53 | 16.53 | 15.44 | 15.59 | -7.75% | -1.63% | 1.03% | 31,606,800 | 500,930,000 | 140% | 15.85 | -7.93% | 16.53 | -0.70% | 16.24 | 0.86% | 15.43 | 1.23% | 1.47% | |
| 2019-04-04 | 17.80 | 17.80 | 16.62 | 16.90 | 0.00% | -1.82% | 10.87% | 43,049,000 | 741,025,000 | 224% | 17.21 | 7.17% | 16.64 | 5.30% | 16.10 | 4.79% | 15.24 | 4.06% | 1.40% | | |
|
