中航光电( 002179.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 96.06 | 98.42 | 96.06 | 96.70 | 0.73% | -0.65% | -2.40% | 4,435,600 | 431,709,000 | 58% | 97.33 | 0.17% | 97.89 | -1.15% | 99.14 | -0.73% | 99.08 | -0.15% | 0.41% |  |
| 2021-11-25 | 97.87 | 99.44 | 95.70 | 96.00 | -2.04% | -1.20% | -3.25% | 5,440,300 | 528,617,000 | 66% | 97.17 | -2.29% | 99.03 | -1.26% | 99.87 | -0.95% | 99.22 | 0.06% | 0.55% | |
| 2021-11-24 | 100.00 | 101.83 | 97.68 | 98.00 | -2.10% | -1.45% | -1.17% | 4,169,300 | 414,598,000 | 52% | 99.44 | -1.09% | 100.29 | -0.36% | 100.83 | 0.80% | 99.16 | 0.27% | 0.61% | |
| 2021-11-23 | 101.13 | 102.20 | 98.88 | 100.10 | -1.48% | -0.44% | 1.22% | 5,555,400 | 558,529,000 | 66% | 100.54 | -0.09% | 100.65 | -0.45% | 100.03 | 0.93% | 98.89 | 0.59% | 0.69% | |
| 2021-11-22 | 100.20 | 103.00 | 98.12 | 101.60 | 1.40% | 0.97% | 3.34% | 6,532,100 | 657,298,000 | 75% | 100.63 | -0.12% | 101.10 | 1.31% | 99.10 | 0.06% | 98.31 | 0.46% | 0.73% | |
| 2021-11-19 | 102.58 | 103.00 | 99.09 | 100.20 | -2.30% | -0.54% | 2.38% | 8,966,200 | 903,270,000 | 106% | 100.74 | -0.92% | 99.79 | 1.57% | 99.04 | 0.23% | 97.87 | 0.59% | 0.79% | |
| 2021-11-18 | 98.67 | 104.77 | 96.75 | 102.56 | 3.66% | 0.87% | 5.41% | 11,011,500 | 1,119,640,000 | 139% | 101.68 | 5.37% | 98.25 | 0.79% | 98.82 | 1.05% | 97.30 | 0.93% | 0.83% |  |
| 2021-11-17 | 94.83 | 99.58 | 92.45 | 98.94 | 4.33% | 2.53% | 2.63% | 8,893,600 | 858,207,000 | 114% | 96.50 | 0.75% | 97.47 | -0.98% | 97.79 | -0.04% | 96.40 | 0.23% | 0.81% | |
| 2021-11-16 | 97.00 | 99.59 | 93.78 | 94.83 | -3.44% | -0.99% | -1.41% | 9,029,900 | 864,909,000 | 118% | 95.78 | -4.02% | 98.44 | -0.49% | 97.83 | 0.33% | 96.18 | 0.19% | 0.85% | |
| 2021-11-15 | 100.27 | 105.00 | 96.68 | 98.21 | -2.06% | -1.59% | 2.30% | 10,287,600 | 1,026,676,000 | 141% | 99.80 | 0.33% | 98.92 | 1.18% | 97.52 | 1.17% | 96.00 | 0.91% | 0.93% | |
| 2021-11-12 | 95.87 | 101.31 | 95.18 | 100.28 | 4.60% | 0.81% | 5.40% | 9,668,900 | 961,798,000 | 131% | 99.47 | 2.95% | 97.77 | 2.12% | 96.38 | 1.37% | 95.14 | 1.24% | 0.99% | |
| 2021-11-11 | 94.85 | 97.99 | 94.85 | 95.87 | 0.04% | -0.78% | 2.01% | 6,242,500 | 603,182,000 | 82% | 96.63 | -0.06% | 95.74 | 0.81% | 95.08 | 0.53% | 93.98 | 0.72% | 0.97% | |
| 2021-11-10 | 94.58 | 99.48 | 94.08 | 95.83 | 1.07% | -0.88% | 2.70% | 8,629,600 | 834,290,000 | 114% | 96.68 | 2.59% | 94.97 | 1.21% | 94.59 | 0.71% | 93.31 | 1.06% | 0.95% | |
| 2021-11-09 | 93.48 | 95.80 | 92.50 | 94.82 | 1.44% | 0.62% | 2.70% | 9,034,100 | 851,334,000 | 118% | 94.24 | 1.11% | 93.83 | 0.20% | 93.92 | 0.02% | 92.33 | 1.01% | 0.96% | |
| 2021-11-08 | 92.00 | 94.29 | 91.77 | 93.47 | 0.58% | 0.29% | 2.26% | 4,558,500 | 424,852,000 | 60% | 93.20 | -0.52% | 93.65 | -0.30% | 93.90 | -0.02% | 91.40 | 1.00% | 0.95% | |
| 2021-11-05 | 94.00 | 95.15 | 92.48 | 92.93 | -1.01% | -0.81% | 2.68% | 5,119,500 | 479,647,000 | 65% | 93.69 | -0.27% | 93.94 | -0.17% | 93.92 | 0.84% | 90.50 | 1.00% | 0.86% | |
| 2021-11-04 | 93.90 | 95.18 | 93.09 | 93.88 | -0.79% | -0.07% | 4.77% | 6,274,800 | 589,491,000 | 79% | 93.95 | -0.17% | 94.09 | 0.14% | 93.14 | 0.86% | 89.60 | 0.76% | 0.78% | |
| 2021-11-03 | 93.20 | 95.25 | 92.01 | 94.63 | 1.52% | 0.55% | 6.41% | 6,917,400 | 650,997,000 | 88% | 94.11 | -0.09% | 93.96 | 1.30% | 92.34 | 1.22% | 88.93 | 0.66% | 0.71% | |
| 2021-11-02 | 93.20 | 95.30 | 92.78 | 93.21 | 0.69% | -1.04% | 5.50% | 8,628,400 | 812,706,000 | 112% | 94.19 | 0.52% | 92.75 | 1.53% | 91.23 | 1.72% | 88.35 | 0.99% | 0.68% | |
| 2021-11-01 | 92.11 | 96.30 | 90.88 | 92.57 | 0.51% | -1.21% | 5.81% | 11,813,900 | 1,107,017,000 | 160% | 93.71 | 3.59% | 91.35 | 2.58% | 89.69 | 2.67% | 87.49 | 1.47% | 0.58% | |
| 2021-10-29 | 88.03 | 93.05 | 87.20 | 92.10 | 4.24% | 1.82% | 6.82% | 10,300,700 | 931,759,000 | 139% | 90.46 | 2.20% | 89.06 | 1.96% | 87.36 | 1.99% | 86.22 | 1.00% | 0.47% | |
| 2021-10-28 | 87.76 | 89.89 | 86.66 | 88.35 | 0.17% | -0.18% | 3.49% | 6,511,900 | 576,375,000 | 92% | 88.51 | 0.82% | 87.35 | 1.80% | 85.66 | 0.71% | 85.37 | 0.54% | 0.33% | |
| 2021-10-27 | 87.81 | 88.50 | 86.83 | 88.20 | 1.99% | 0.46% | 3.87% | 8,524,100 | 748,361,000 | 116% | 87.79 | 2.04% | 85.81 | 1.98% | 85.05 | 0.43% | 84.91 | 1.19% | 0.24% | |
| 2021-10-26 | 85.25 | 88.32 | 83.52 | 86.48 | 1.44% | 0.52% | 3.06% | 8,639,600 | 743,313,000 | 117% | 86.04 | 3.04% | 84.14 | 0.68% | 84.69 | 0.30% | 83.91 | 0.86% | 0.03% | |
| 2021-10-25 | 82.60 | 86.00 | 81.18 | 85.25 | 3.77% | 2.10% | 2.47% | 8,196,900 | 684,408,000 | 109% | 83.50 | 1.02% | 83.58 | -1.19% | 84.43 | -0.52% | 83.19 | 0.14% | -0.09% | |
| 2021-10-22 | 83.83 | 85.31 | 81.00 | 82.15 | -3.38% | -0.61% | -1.11% | 7,463,200 | 616,874,000 | 97% | 82.66 | -2.57% | 84.58 | -1.23% | 84.87 | -0.20% | 83.08 | 0.15% | -0.14% | |
| 2021-10-21 | 86.43 | 86.43 | 83.79 | 85.02 | -2.28% | 0.22% | 2.49% | 5,972,700 | 506,674,000 | 80% | 84.83 | -2.34% | 85.64 | 0.01% | 85.04 | 0.32% | 82.95 | 0.15% | -0.16% | |
| 2021-10-20 | 85.99 | 87.58 | 85.00 | 87.00 | 0.87% | 0.16% | 5.04% | 5,668,900 | 492,409,000 | 77% | 86.86 | 1.86% | 85.63 | 1.18% | 84.77 | 1.88% | 82.83 | 0.31% | -0.17% | |
| 2021-10-19 | 86.20 | 86.47 | 84.35 | 86.25 | 0.06% | 1.14% | 4.45% | 5,697,300 | 485,833,000 | 77% | 85.27 | 0.12% | 84.63 | 0.53% | 83.20 | 1.20% | 82.58 | 0.00% | -0.20% | |
| 2021-10-18 | 82.58 | 86.48 | 82.56 | 86.20 | 0.00% | 1.21% | 4.39% | 10,720,700 | 913,068,000 | 142% | 85.17 | 2.62% | 84.19 | 2.95% | 82.22 | 0.89% | 82.58 | 0.38% | -0.21% | | |
|
