海航控股( 600221.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 1.84 | 1.85 | 1.80 | 1.80 | -2.17% | -0.83% | -2.54% | 114,941,500 | 208,606,000 | 118% | 1.82 | -1.14% | 1.83 | -0.98% | 1.84 | -0.54% | 1.85 | -0.49% | -0.13% |  |
| 2023-01-10 | 1.85 | 1.85 | 1.83 | 1.84 | 0.00% | 0.22% | -0.86% | 52,672,100 | 96,712,000 | 51% | 1.84 | -0.33% | 1.85 | -0.49% | 1.85 | 0.00% | 1.86 | -0.43% | -0.11% | |
| 2023-01-09 | 1.85 | 1.85 | 1.83 | 1.84 | 0.00% | -0.11% | -1.29% | 80,459,400 | 148,187,000 | 64% | 1.84 | -0.59% | 1.86 | -0.16% | 1.85 | -0.11% | 1.86 | 0.11% | -0.06% |  |
| 2023-01-06 | 1.86 | 1.89 | 1.83 | 1.84 | -1.60% | -0.70% | -1.18% | 114,730,700 | 212,638,000 | 90% | 1.85 | -0.59% | 1.86 | 0.05% | 1.86 | 0.16% | 1.86 | 0.05% | -0.09% | |
| 2023-01-05 | 1.86 | 1.88 | 1.85 | 1.87 | 0.54% | 0.32% | 0.48% | 121,450,300 | 226,424,000 | 95% | 1.86 | 0.38% | 1.86 | 0.27% | 1.85 | 0.11% | 1.86 | 0.05% | -0.14% | |
| 2023-01-04 | 1.85 | 1.88 | 1.84 | 1.86 | 0.54% | 0.16% | 0.00% | 96,605,300 | 179,370,000 | 76% | 1.86 | 0.60% | 1.85 | 0.38% | 1.85 | -0.43% | 1.86 | 0.16% | -0.19% | |
| 2023-01-03 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 0.22% | -0.38% | 88,750,200 | 163,804,000 | 68% | 1.85 | -0.43% | 1.85 | -0.27% | 1.86 | -0.70% | 1.86 | -0.05% | -0.14% | |
| 2022-12-30 | 1.83 | 1.87 | 1.82 | 1.86 | 1.64% | 0.32% | 0.11% | 97,984,800 | 181,662,000 | 69% | 1.85 | 1.09% | 1.85 | -0.70% | 1.87 | 0.27% | 1.86 | -0.27% | -0.07% | |
| 2022-12-29 | 1.85 | 1.85 | 1.82 | 1.83 | -1.08% | -0.22% | -1.77% | 85,949,900 | 157,643,000 | 55% | 1.83 | -1.29% | 1.86 | -0.90% | 1.87 | -0.05% | 1.86 | -0.16% | 0.00% | |
| 2022-12-28 | 1.86 | 1.89 | 1.84 | 1.85 | -1.60% | -0.43% | -0.86% | 102,163,400 | 189,838,000 | 61% | 1.86 | -1.12% | 1.88 | 0.37% | 1.87 | 0.11% | 1.87 | -0.32% | 0.07% | |
| 2022-12-27 | 1.93 | 1.94 | 1.86 | 1.88 | -0.53% | 0.05% | 0.43% | 178,921,600 | 336,231,000 | 99% | 1.88 | -0.58% | 1.87 | 0.43% | 1.87 | 0.49% | 1.87 | -0.21% | 0.17% | |
| 2022-12-26 | 1.82 | 1.95 | 1.81 | 1.89 | 3.85% | 0.00% | 0.75% | 258,772,100 | 489,009,000 | 131% | 1.89 | 3.62% | 1.87 | 1.36% | 1.86 | 0.60% | 1.88 | 0.00% | 0.30% | |
| 2022-12-23 | 1.82 | 1.85 | 1.80 | 1.82 | -0.55% | -0.22% | -2.99% | 114,034,100 | 207,947,000 | 54% | 1.82 | -1.46% | 1.84 | -0.11% | 1.85 | -0.86% | 1.88 | -0.11% | 0.38% | |
| 2022-12-22 | 1.84 | 1.88 | 1.83 | 1.83 | 0.00% | -1.13% | -2.56% | 127,500,800 | 236,061,000 | 55% | 1.85 | 0.43% | 1.84 | -0.33% | 1.86 | -0.21% | 1.88 | -0.48% | 0.47% | |
| 2022-12-21 | 1.83 | 1.87 | 1.82 | 1.83 | 0.55% | -0.71% | -3.02% | 105,005,900 | 193,518,000 | 36% | 1.84 | 0.60% | 1.85 | -0.97% | 1.87 | -0.64% | 1.89 | -0.48% | 0.71% | |
| 2022-12-20 | 1.84 | 1.86 | 1.81 | 1.82 | -1.09% | -0.66% | -4.01% | 129,514,100 | 237,224,000 | 35% | 1.83 | -1.56% | 1.87 | -0.53% | 1.88 | -0.58% | 1.90 | 0.64% | 1.21% | |
| 2022-12-19 | 1.90 | 1.91 | 1.83 | 1.84 | -3.66% | -1.13% | -2.34% | 199,457,400 | 371,252,000 | 50% | 1.86 | -1.59% | 1.88 | -0.69% | 1.89 | -0.16% | 1.88 | 0.70% | 1.41% | |
| 2022-12-16 | 1.88 | 1.91 | 1.85 | 1.91 | 2.69% | 1.00% | 2.08% | 220,777,800 | 417,569,000 | 53% | 1.89 | 0.96% | 1.89 | -0.21% | 1.89 | 0.27% | 1.87 | 0.38% | 1.62% | |
| 2022-12-15 | 1.92 | 1.92 | 1.85 | 1.86 | -3.13% | -0.69% | -0.21% | 210,827,700 | 394,804,000 | 51% | 1.87 | -1.47% | 1.89 | -0.16% | 1.89 | -0.58% | 1.86 | 0.59% | 1.57% | |
| 2022-12-14 | 1.89 | 1.94 | 1.86 | 1.92 | 0.52% | 1.00% | 3.62% | 263,518,500 | 500,941,000 | 66% | 1.90 | 0.11% | 1.90 | 0.58% | 1.90 | -0.42% | 1.85 | 0.71% | 1.55% | |
| 2022-12-13 | 1.86 | 1.95 | 1.84 | 1.91 | 2.14% | 0.58% | 3.80% | 348,998,100 | 662,712,000 | 90% | 1.90 | 0.58% | 1.89 | -0.58% | 1.91 | 1.17% | 1.84 | 1.04% | 1.48% | |
| 2022-12-12 | 1.88 | 1.92 | 1.84 | 1.87 | -0.53% | -0.95% | 2.69% | 321,995,600 | 607,815,000 | 86% | 1.89 | 0.96% | 1.90 | -0.68% | 1.88 | 1.18% | 1.82 | 0.83% | 1.39% | |
| 2022-12-09 | 1.92 | 1.93 | 1.83 | 1.88 | -2.08% | 0.53% | 4.10% | 358,126,500 | 669,684,000 | 101% | 1.87 | -2.35% | 1.91 | 1.33% | 1.86 | 0.54% | 1.81 | 0.73% | 1.29% | |
| 2022-12-08 | 1.96 | 1.96 | 1.88 | 1.92 | -2.04% | 0.26% | 7.08% | 626,587,200 | 1,199,752,000 | 198% | 1.92 | -0.26% | 1.88 | 2.34% | 1.85 | 2.10% | 1.79 | 1.99% | 1.17% | |
| 2022-12-07 | 1.78 | 1.96 | 1.77 | 1.96 | 10.11% | 2.08% | 11.49% | 839,297,300 | 1,611,785,000 | 323% | 1.92 | 7.02% | 1.84 | 4.48% | 1.81 | 4.80% | 1.76 | 4.46% | 0.95% | |
| 2022-12-06 | 1.79 | 1.85 | 1.76 | 1.78 | -0.56% | -0.78% | 5.76% | 545,466,300 | 978,761,000 | 277% | 1.79 | 2.34% | 1.76 | 3.16% | 1.73 | 3.22% | 1.68 | 2.69% | 0.50% | |
| 2022-12-05 | 1.66 | 1.79 | 1.66 | 1.79 | 9.82% | 2.11% | 9.21% | 459,480,300 | 805,441,000 | 296% | 1.75 | 7.35% | 1.71 | 4.53% | 1.68 | 3.78% | 1.64 | 2.82% | 0.23% | |
| 2022-12-02 | 1.62 | 1.65 | 1.61 | 1.63 | 0.00% | -0.18% | 2.26% | 102,513,700 | 167,392,000 | 78% | 1.63 | -0.67% | 1.63 | 0.68% | 1.62 | 0.56% | 1.59 | -0.19% | -0.03% | |
| 2022-12-01 | 1.66 | 1.70 | 1.62 | 1.63 | -0.61% | -0.85% | 2.07% | 201,731,800 | 331,617,000 | 147% | 1.64 | 1.23% | 1.62 | 1.50% | 1.61 | 1.26% | 1.60 | 0.38% | 0.06% |  |
| 2022-11-30 | 1.62 | 1.65 | 1.61 | 1.64 | 0.00% | 0.99% | 3.08% | 169,868,600 | 275,829,000 | 131% | 1.62 | 1.31% | 1.60 | 1.20% | 1.59 | 1.02% | 1.59 | 0.06% | 0.06% | | |
|
