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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-29 | 8.98 | 9.14 | 8.90 | 9.13 | 1.33% | 0.77% | 0.23% | 13,175,900 | 119,373,000 | 128% | 9.06 | 0.54% | 9.08 | 0.32% | 9.03 | 0.23% | 9.11 | -0.09% | -0.43% |  |
| 2020-05-28 | 9.07 | 9.12 | 8.94 | 9.01 | -0.66% | -0.01% | -1.17% | 8,844,700 | 79,696,000 | 84% | 9.01 | -1.38% | 9.05 | 0.32% | 9.01 | -0.21% | 9.12 | -0.27% | -0.43% |  |
| 2020-05-27 | 9.08 | 9.25 | 9.05 | 9.07 | 1.34% | -0.73% | -0.79% | 14,008,200 | 127,998,000 | 126% | 9.14 | 2.67% | 9.02 | 1.12% | 9.03 | -0.10% | 9.14 | -0.20% | -0.42% | |
| 2020-05-26 | 8.84 | 8.95 | 8.84 | 8.95 | 1.24% | 0.57% | -2.29% | 5,969,200 | 53,117,000 | 54% | 8.90 | 0.33% | 8.92 | -0.80% | 9.04 | -1.35% | 9.16 | -0.44% | -0.40% | |
| 2020-05-25 | 8.92 | 8.97 | 8.82 | 8.84 | -1.23% | -0.34% | -3.91% | 6,103,700 | 54,138,000 | 52% | 8.87 | -1.10% | 8.99 | -1.23% | 9.16 | -0.22% | 9.20 | -0.65% | -0.38% | |
| 2020-05-22 | 9.03 | 9.07 | 8.91 | 8.95 | -0.89% | -0.21% | -3.35% | 8,922,400 | 80,023,000 | 72% | 8.97 | -0.54% | 9.10 | -1.67% | 9.18 | -0.20% | 9.26 | -0.49% | -0.31% | |
| 除权分界线,2020年05月22日,10股派1.000元(以下数据已经复权) |
| 2020-05-21 | 9.11 | 9.12 | 8.99 | 9.03 | -0.44% | 0.13% | -2.97% | 7,586,200 | 69,172,000 | 59% | 9.02 | -0.97% | 9.26 | 0.17% | 9.20 | -0.16% | 9.31 | -0.21% | -0.26% | |
| 2020-05-20 | 9.13 | 9.26 | 9.03 | 9.07 | -1.20% | -0.40% | -2.75% | 10,717,800 | 98,669,000 | 81% | 9.11 | -1.62% | 9.24 | 0.35% | 9.21 | -0.21% | 9.33 | -0.44% | -0.25% | |
| 2020-05-19 | 9.32 | 9.38 | 9.14 | 9.18 | 2.00% | -0.82% | -2.00% | 16,921,700 | 158,326,000 | 119% | 9.26 | 2.99% | 9.21 | 0.61% | 9.23 | -0.01% | 9.37 | -1.34% | -0.24% | |
| 2020-05-18 | 9.04 | 9.07 | 8.90 | 9.00 | -0.55% | 0.14% | -5.20% | 9,898,900 | 89,954,000 | 57% | 8.99 | -0.41% | 9.16 | -0.65% | 9.23 | -1.01% | 9.49 | -0.14% | -0.01% | |
| 2020-05-15 | 9.12 | 9.18 | 8.94 | 9.05 | -0.66% | 0.29% | -4.81% | 14,305,900 | 130,522,000 | 83% | 9.02 | -1.10% | 9.22 | -1.03% | 9.33 | -0.82% | 9.51 | -0.12% | -0.02% | |
| 2020-05-14 | 9.21 | 9.25 | 9.05 | 9.11 | -2.15% | -0.15% | -4.29% | 16,462,800 | 151,847,000 | 99% | 9.12 | -1.30% | 9.31 | -1.60% | 9.40 | -0.50% | 9.52 | -0.17% | 0.00% | |
| 2020-05-13 | 9.26 | 9.31 | 9.19 | 9.31 | -0.21% | 0.71% | -2.35% | 9,165,700 | 85,643,000 | 58% | 9.24 | -0.62% | 9.46 | -0.34% | 9.45 | -0.38% | 9.53 | -0.01% | 0.03% | |
| 2020-05-12 | 9.45 | 9.45 | 9.23 | 9.33 | -1.27% | 0.30% | -2.15% | 12,551,900 | 118,012,000 | 79% | 9.30 | -2.15% | 9.49 | 0.02% | 9.49 | -1.70% | 9.54 | -0.22% | 0.01% | |
| 2020-05-11 | 9.50 | 9.68 | 9.37 | 9.45 | 0.32% | -0.59% | -1.11% | 12,694,200 | 121,936,000 | 81% | 9.51 | 1.39% | 9.49 | 0.15% | 9.65 | 0.26% | 9.56 | 0.05% | 0.00% | |
| 2020-05-08 | 9.33 | 9.51 | 9.26 | 9.42 | 1.51% | 0.47% | -1.37% | 13,976,700 | 132,449,000 | 85% | 9.38 | 0.85% | 9.48 | -2.19% | 9.63 | 0.32% | 9.55 | 0.04% | -0.07% | |
| 2020-05-07 | 9.32 | 9.37 | 9.25 | 9.28 | -1.59% | -0.18% | -2.80% | 12,987,900 | 122,045,000 | 78% | 9.30 | -1.38% | 9.69 | -0.06% | 9.60 | 0.05% | 9.55 | -0.20% | -0.11% | |
| 2020-05-06 | 9.41 | 9.55 | 9.33 | 9.43 | -3.48% | 0.03% | -1.42% | 22,389,200 | 213,300,000 | 128% | 9.43 | -3.52% | 9.70 | 0.35% | 9.59 | 0.12% | 9.57 | -0.34% | -0.11% | |
| 2020-04-30 | 9.55 | 10.05 | 9.55 | 9.77 | 6.31% | -0.01% | 1.78% | 41,313,200 | 407,814,000 | 226% | 9.77 | 6.59% | 9.66 | 4.69% | 9.58 | 2.20% | 9.60 | 0.98% | -0.07% | |
| 2020-04-29 | 9.08 | 9.24 | 9.01 | 9.19 | 1.21% | 0.25% | -3.32% | 7,982,600 | 73,976,000 | 48% | 9.17 | 1.10% | 9.23 | -0.50% | 9.37 | -0.67% | 9.51 | -0.21% | -0.21% | |
| 2020-04-28 | 9.12 | 9.23 | 8.89 | 9.08 | -0.33% | 0.14% | -4.68% | 11,054,600 | 101,341,000 | 58% | 9.07 | -1.11% | 9.28 | -2.00% | 9.44 | -0.43% | 9.53 | 0.10% | -0.24% | |
| 2020-04-27 | 9.27 | 9.29 | 9.07 | 9.11 | -1.30% | -0.64% | -4.28% | 9,252,800 | 85,760,000 | 48% | 9.17 | -1.26% | 9.46 | -0.79% | 9.48 | -0.65% | 9.52 | 0.15% | -0.33% | |
| 2020-04-24 | 9.48 | 9.49 | 9.20 | 9.23 | -2.43% | -0.60% | -2.87% | 11,207,100 | 105,186,000 | 52% | 9.29 | -2.82% | 9.54 | -0.03% | 9.54 | -0.77% | 9.50 | -0.29% | -0.51% | |
| 2020-04-23 | 9.56 | 9.67 | 9.45 | 9.46 | -1.15% | -0.99% | -0.74% | 13,982,200 | 135,002,000 | 67% | 9.56 | 1.18% | 9.54 | 0.02% | 9.61 | 0.42% | 9.53 | -0.26% | -0.51% | |
| 2020-04-22 | 9.22 | 9.62 | 9.17 | 9.57 | 2.57% | 1.33% | 0.15% | 18,569,100 | 177,217,000 | 90% | 9.44 | 1.31% | 9.54 | -0.86% | 9.57 | -0.02% | 9.56 | -0.67% | -0.51% | |
| 2020-04-21 | 9.55 | 9.55 | 9.21 | 9.33 | -1.58% | 0.09% | -3.01% | 13,687,800 | 128,973,000 | 64% | 9.32 | -1.91% | 9.62 | 0.17% | 9.58 | 0.38% | 9.62 | -0.37% | -0.39% | |
| 2020-04-20 | 9.73 | 9.77 | 9.39 | 9.48 | -2.27% | -0.24% | -1.82% | 24,546,000 | 235,707,000 | 114% | 9.50 | -1.16% | 9.61 | 0.14% | 9.54 | 0.61% | 9.66 | -0.16% | -0.34% | |
| 2020-04-17 | 9.34 | 9.85 | 9.23 | 9.70 | 5.21% | 0.89% | 0.30% | 35,682,700 | 346,615,000 | 183% | 9.61 | 3.89% | 9.59 | 1.97% | 9.48 | 0.37% | 9.67 | 0.02% | -0.36% | |
| 2020-04-16 | 9.40 | 9.40 | 9.18 | 9.22 | -2.74% | -0.37% | -4.64% | 14,532,900 | 135,941,000 | 83% | 9.25 | -2.23% | 9.41 | 0.12% | 9.45 | -0.98% | 9.67 | -0.43% | -0.33% | |
| 2020-04-15 | 9.21 | 9.65 | 9.15 | 9.48 | 0.00% | 0.16% | -2.38% | 28,063,200 | 268,414,000 | 170% | 9.47 | 3.99% | 9.40 | -0.16% | 9.54 | -1.43% | 9.71 | -0.46% | -0.33% | | |
|
