长航凤凰( 000520.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 3.21 | 3.23 | 3.17 | 3.18 | -0.31% | -0.44% | -0.56% | 8,082,000 | 25,810,000 | 84% | 3.19 | -0.68% | 3.21 | 0.00% | 3.21 | 0.22% | 3.20 | -0.13% | -0.33% |  |
| 2022-06-29 | 3.27 | 3.27 | 3.19 | 3.19 | -1.85% | -0.81% | -0.37% | 9,002,600 | 28,949,000 | 94% | 3.22 | -0.34% | 3.21 | 0.28% | 3.20 | 0.03% | 3.20 | -0.09% | -0.41% | |
| 2022-06-28 | 3.20 | 3.25 | 3.18 | 3.25 | 1.25% | 0.71% | 1.40% | 11,709,200 | 37,788,000 | 119% | 3.23 | 0.94% | 3.21 | 0.82% | 3.20 | 0.16% | 3.21 | 0.16% | -0.43% | |
| 2022-06-27 | 3.19 | 3.21 | 3.18 | 3.21 | 0.94% | 0.41% | 0.31% | 9,131,100 | 29,188,000 | 93% | 3.20 | 0.50% | 3.18 | -0.16% | 3.19 | 0.03% | 3.20 | -0.09% | -0.47% | |
| 2022-06-24 | 3.18 | 3.20 | 3.16 | 3.18 | 0.00% | -0.03% | -0.72% | 7,498,800 | 23,857,000 | 73% | 3.18 | 0.63% | 3.18 | -0.28% | 3.19 | -0.03% | 3.20 | -0.22% | -0.48% |  |
| 2022-06-23 | 3.16 | 3.19 | 3.13 | 3.18 | 0.00% | 0.60% | -0.93% | 9,579,300 | 30,282,000 | 92% | 3.16 | -1.37% | 3.19 | -0.31% | 3.19 | -0.44% | 3.21 | -0.43% | -0.44% | |
| 2022-06-22 | 3.23 | 3.24 | 3.18 | 3.18 | -0.63% | -0.78% | -1.36% | 11,783,300 | 37,768,000 | 112% | 3.21 | -0.09% | 3.20 | 0.19% | 3.21 | -0.25% | 3.22 | -0.65% | -0.37% | |
| 2022-06-21 | 3.21 | 3.23 | 3.18 | 3.20 | -0.31% | -0.25% | -1.39% | 10,103,300 | 32,412,000 | 93% | 3.21 | 0.41% | 3.20 | -0.25% | 3.21 | 0.22% | 3.25 | -0.86% | -0.25% | |
| 2022-06-20 | 3.21 | 3.22 | 3.16 | 3.21 | 0.31% | 0.47% | -1.92% | 8,917,000 | 28,487,000 | 74% | 3.20 | 0.22% | 3.21 | -0.50% | 3.21 | -0.19% | 3.27 | -0.43% | -0.13% | |
| 2022-06-17 | 3.22 | 3.22 | 3.15 | 3.20 | -0.93% | 0.38% | -2.65% | 9,195,100 | 29,314,000 | 73% | 3.19 | -1.36% | 3.22 | 0.12% | 3.21 | -0.43% | 3.29 | -0.61% | -0.07% | |
| 2022-06-16 | 3.22 | 3.27 | 3.20 | 3.23 | 0.31% | -0.06% | -2.33% | 9,073,800 | 29,325,000 | 68% | 3.23 | -0.19% | 3.22 | 0.06% | 3.23 | -0.43% | 3.31 | -0.90% | 0.05% | |
| 2022-06-15 | 3.24 | 3.26 | 3.21 | 3.22 | 0.00% | -0.56% | -3.51% | 11,830,300 | 38,310,000 | 77% | 3.24 | 1.89% | 3.22 | -0.19% | 3.24 | -0.95% | 3.34 | -0.27% | 0.27% | |
| 2022-06-14 | 3.18 | 3.23 | 3.13 | 3.22 | 0.31% | 1.32% | -3.77% | 10,213,800 | 32,464,000 | 64% | 3.18 | -1.34% | 3.22 | -1.26% | 3.27 | -1.48% | 3.35 | -0.21% | 0.35% | |
| 2022-06-13 | 3.28 | 3.29 | 3.17 | 3.21 | -2.43% | -0.34% | -4.26% | 13,628,900 | 43,901,000 | 87% | 3.22 | -1.86% | 3.26 | -1.75% | 3.32 | -0.72% | 3.35 | -0.21% | 0.38% | |
| 2022-06-10 | 3.26 | 3.31 | 3.23 | 3.29 | 0.61% | 0.24% | -2.08% | 7,242,600 | 23,768,000 | 48% | 3.28 | -0.40% | 3.32 | -1.07% | 3.35 | -0.45% | 3.36 | 0.12% | 0.41% | |
| 2022-06-09 | 3.32 | 3.36 | 3.26 | 3.27 | -2.39% | -0.76% | -2.56% | 11,979,800 | 39,477,000 | 77% | 3.30 | -1.88% | 3.36 | -0.33% | 3.36 | -1.00% | 3.36 | 0.30% | 0.42% | |
| 2022-06-08 | 3.42 | 3.44 | 3.29 | 3.35 | -2.05% | -0.24% | 0.12% | 14,851,400 | 49,869,000 | 94% | 3.36 | -0.97% | 3.37 | -0.27% | 3.39 | 0.03% | 3.35 | 0.51% | 0.41% | |
| 2022-06-07 | 3.33 | 3.45 | 3.32 | 3.42 | 2.40% | 0.86% | 2.73% | 20,050,300 | 67,990,000 | 129% | 3.39 | 1.47% | 3.38 | -0.82% | 3.39 | 0.39% | 3.33 | 0.36% | 0.38% | |
| 2022-06-06 | 3.38 | 3.40 | 3.31 | 3.34 | -1.47% | -0.06% | 0.69% | 13,959,100 | 46,652,000 | 95% | 3.34 | -1.33% | 3.40 | -0.06% | 3.38 | 0.21% | 3.32 | 0.24% | 0.36% | |
| 2022-06-02 | 3.41 | 3.47 | 3.35 | 3.39 | -1.45% | 0.09% | 2.45% | 16,346,300 | 55,367,000 | 116% | 3.39 | -1.71% | 3.41 | 0.56% | 3.37 | 0.66% | 3.31 | 0.52% | 0.39% | |
| 2022-06-01 | 3.34 | 3.58 | 3.32 | 3.44 | 2.69% | -0.17% | 4.50% | 27,253,700 | 93,927,000 | 208% | 3.45 | 2.80% | 3.39 | 2.36% | 3.35 | 2.26% | 3.29 | 1.29% | 0.35% | |
| 2022-05-31 | 3.30 | 3.42 | 3.28 | 3.35 | 1.52% | -0.06% | 3.08% | 14,647,100 | 49,101,000 | 125% | 3.35 | 2.13% | 3.31 | 1.22% | 3.28 | 1.17% | 3.25 | 0.53% | 0.26% | |
| 2022-05-30 | 3.27 | 3.30 | 3.25 | 3.30 | 0.92% | 0.55% | 2.07% | 10,458,200 | 34,324,000 | 89% | 3.28 | 0.31% | 3.27 | 0.65% | 3.24 | 0.12% | 3.23 | 0.09% | 0.25% | |
| 2022-05-27 | 3.26 | 3.30 | 3.24 | 3.27 | 0.31% | -0.06% | 1.24% | 9,647,700 | 31,565,000 | 78% | 3.27 | 0.52% | 3.25 | 0.78% | 3.24 | 0.09% | 3.23 | 0.16% | 0.33% | |
| 2022-05-26 | 3.25 | 3.32 | 3.22 | 3.26 | -0.31% | 0.15% | 1.09% | 11,960,300 | 38,934,000 | 90% | 3.26 | 0.77% | 3.22 | 0.06% | 3.23 | 0.31% | 3.23 | 0.25% | 0.37% | |
| 2022-05-25 | 3.11 | 3.28 | 3.11 | 3.27 | 4.47% | 1.24% | 1.65% | 17,983,100 | 58,078,000 | 138% | 3.23 | 1.29% | 3.22 | -0.12% | 3.22 | 0.09% | 3.22 | 0.19% | 0.30% | |
| 2022-05-24 | 3.27 | 3.28 | 3.11 | 3.13 | -4.28% | -1.85% | -2.52% | 15,622,200 | 49,825,000 | 120% | 3.19 | -2.21% | 3.23 | -0.31% | 3.22 | -0.19% | 3.21 | 0.13% | 0.20% | |
| 2022-05-23 | 3.26 | 3.29 | 3.24 | 3.27 | 0.93% | 0.28% | 1.96% | 8,886,400 | 28,977,000 | 72% | 3.26 | 0.43% | 3.24 | 0.40% | 3.23 | 0.00% | 3.21 | 0.19% | 0.01% | |
| 2022-05-20 | 3.22 | 3.28 | 3.22 | 3.24 | 0.93% | -0.22% | 1.22% | 11,267,900 | 36,592,000 | 87% | 3.25 | 1.69% | 3.22 | 0.44% | 3.23 | 0.22% | 3.20 | 0.53% | -0.19% | |
| 2022-05-19 | 3.17 | 3.22 | 3.15 | 3.21 | 0.00% | 0.53% | 0.82% | 8,891,800 | 28,395,000 | 67% | 3.19 | -0.81% | 3.21 | -0.56% | 3.22 | 0.19% | 3.18 | 0.16% | -0.41% | | |
|
