航发科技( 600391.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 21.97 | 23.01 | 21.97 | 23.00 | 4.64% | 1.52% | 2.86% | 11,872,100 | 268,963,000 | 146% | 22.66 | 2.45% | 22.52 | -0.41% | 22.56 | 0.44% | 22.36 | 0.30% | 0.31% |  |
| 2021-12-02 | 22.38 | 22.41 | 21.94 | 21.98 | -2.14% | -0.60% | -1.41% | 6,371,900 | 140,905,000 | 83% | 22.11 | -2.24% | 22.61 | 0.04% | 22.46 | 0.13% | 22.30 | 0.10% | 0.32% | |
| 2021-12-01 | 23.10 | 23.10 | 22.34 | 22.46 | -2.77% | -0.70% | 0.84% | 9,736,900 | 220,236,000 | 127% | 22.62 | -1.11% | 22.60 | 0.56% | 22.43 | 0.43% | 22.27 | 0.56% | 0.36% |  |
| 2021-11-30 | 22.38 | 23.17 | 22.38 | 23.10 | 2.76% | 1.00% | 4.30% | 11,848,100 | 270,993,000 | 166% | 22.87 | 2.49% | 22.48 | 1.55% | 22.33 | 0.91% | 22.15 | 0.82% | 0.32% | |
| 2021-11-29 | 21.90 | 22.75 | 21.71 | 22.48 | 2.00% | 0.73% | 2.33% | 11,632,600 | 259,597,000 | 171% | 22.32 | 1.49% | 22.14 | 0.67% | 22.13 | 0.42% | 21.97 | 0.19% | 0.30% | |
| 2021-11-26 | 21.49 | 22.28 | 21.48 | 22.04 | 1.80% | 0.23% | 0.51% | 5,752,400 | 126,491,000 | 89% | 21.99 | 0.16% | 21.99 | -0.33% | 22.04 | -0.06% | 21.93 | -0.03% | 0.38% | |
| 2021-11-25 | 21.90 | 22.36 | 21.59 | 21.65 | -1.10% | -1.39% | -1.29% | 7,067,300 | 155,163,000 | 103% | 21.96 | -0.34% | 22.06 | -0.12% | 22.05 | 0.02% | 21.93 | 0.12% | 0.51% | |
| 2021-11-24 | 22.12 | 22.39 | 21.85 | 21.89 | -1.75% | -0.63% | -0.08% | 5,391,300 | 118,763,000 | 81% | 22.03 | -0.73% | 22.09 | -0.05% | 22.05 | 0.63% | 21.91 | 0.12% | 0.58% | |
| 2021-11-23 | 22.05 | 22.45 | 21.83 | 22.28 | 1.09% | 0.40% | 1.83% | 6,934,500 | 153,889,000 | 104% | 22.19 | 0.82% | 22.10 | 0.44% | 21.91 | 0.56% | 21.88 | 0.52% | 0.65% | |
| 2021-11-22 | 22.03 | 22.20 | 21.70 | 22.04 | -0.14% | 0.13% | 1.26% | 5,641,100 | 124,168,000 | 78% | 22.01 | -0.25% | 22.00 | 1.03% | 21.79 | -0.19% | 21.77 | 0.38% | 0.75% | |
| 2021-11-19 | 22.06 | 22.31 | 21.80 | 22.07 | 0.09% | 0.02% | 1.78% | 5,086,600 | 112,243,000 | 73% | 22.07 | 0.50% | 21.78 | 0.53% | 21.83 | -0.06% | 21.68 | 0.36% | 0.73% | |
| 2021-11-18 | 21.38 | 22.36 | 21.22 | 22.05 | 2.94% | 0.43% | 2.05% | 8,477,300 | 186,126,000 | 125% | 21.96 | 3.32% | 21.66 | -0.24% | 21.84 | 0.29% | 21.61 | 0.54% | 0.72% | |
| 2021-11-17 | 21.12 | 21.56 | 20.89 | 21.42 | 1.42% | 0.80% | -0.32% | 5,699,100 | 121,111,000 | 86% | 21.25 | -1.80% | 21.72 | -1.03% | 21.78 | -0.34% | 21.49 | 0.19% | 0.71% | |
| 2021-11-16 | 21.84 | 22.20 | 21.11 | 21.12 | -3.91% | -2.41% | -1.53% | 7,393,600 | 160,006,000 | 117% | 21.64 | -2.36% | 21.94 | -0.12% | 21.85 | 0.48% | 21.45 | 0.56% | 0.71% | |
| 2021-11-15 | 22.20 | 22.60 | 21.93 | 21.98 | -1.04% | -0.83% | 3.06% | 7,119,200 | 157,791,000 | 117% | 22.16 | 0.73% | 21.97 | 0.66% | 21.75 | 0.92% | 21.33 | 0.99% | 0.71% | |
| 2021-11-12 | 21.49 | 22.32 | 21.43 | 22.21 | 3.30% | 0.94% | 5.17% | 9,851,200 | 216,764,000 | 165% | 22.00 | 1.95% | 21.82 | 1.43% | 21.55 | 1.15% | 21.12 | 1.30% | 0.61% | |
| 2021-11-11 | 21.99 | 21.99 | 21.44 | 21.50 | -1.15% | -0.38% | 3.13% | 4,625,100 | 99,824,000 | 85% | 21.58 | -0.64% | 21.52 | 0.82% | 21.31 | 0.68% | 20.85 | 0.81% | 0.45% | |
| 2021-11-10 | 21.70 | 21.92 | 21.53 | 21.75 | 0.23% | 0.13% | 5.17% | 6,388,200 | 138,757,000 | 121% | 21.72 | 1.56% | 21.34 | 1.14% | 21.16 | 1.09% | 20.68 | 0.87% | 0.32% | |
| 2021-11-09 | 20.51 | 21.98 | 20.48 | 21.70 | 5.85% | 1.46% | 5.85% | 12,542,100 | 268,255,000 | 253% | 21.39 | 4.66% | 21.10 | 2.34% | 20.93 | 1.78% | 20.50 | 1.50% | 0.24% | |
| 2021-11-08 | 20.69 | 20.72 | 20.22 | 20.50 | -0.77% | 0.31% | 1.49% | 3,312,100 | 67,686,000 | 80% | 20.44 | -1.27% | 20.62 | 0.11% | 20.57 | 0.38% | 20.20 | 0.16% | 0.10% | |
| 2021-11-05 | 20.80 | 20.95 | 20.51 | 20.66 | -0.96% | -0.18% | 2.44% | 3,433,600 | 71,069,000 | 86% | 20.70 | 0.05% | 20.60 | 0.16% | 20.49 | 0.87% | 20.17 | 0.29% | 0.05% | |
| 2021-11-04 | 20.59 | 20.96 | 20.37 | 20.86 | 1.96% | 0.84% | 3.74% | 5,065,500 | 104,788,000 | 130% | 20.69 | 1.51% | 20.57 | 0.88% | 20.31 | 1.21% | 20.11 | 0.47% | 0.03% | |
| 2021-11-03 | 20.56 | 20.63 | 20.19 | 20.46 | -0.53% | 0.39% | 2.23% | 3,610,500 | 73,582,000 | 96% | 20.38 | -0.93% | 20.39 | 0.99% | 20.07 | 0.40% | 20.01 | 0.10% | -0.01% | |
| 2021-11-02 | 20.69 | 20.89 | 20.32 | 20.57 | 1.13% | -0.01% | 2.88% | 6,975,800 | 143,505,000 | 194% | 20.57 | 1.95% | 20.19 | 2.31% | 19.99 | 1.11% | 19.99 | 0.58% | 0.01% | |
| 2021-11-01 | 19.91 | 20.45 | 19.69 | 20.34 | 3.30% | 0.80% | 2.32% | 6,108,400 | 123,254,000 | 189% | 20.18 | 3.26% | 19.73 | 1.21% | 19.77 | 0.62% | 19.88 | 0.05% | -0.05% | |
| 2021-10-29 | 19.11 | 19.88 | 18.85 | 19.69 | 3.80% | 0.76% | -0.90% | 4,070,600 | 79,544,000 | 131% | 19.54 | 1.89% | 19.50 | -0.51% | 19.65 | -0.45% | 19.87 | -0.34% | -0.05% | |
| 2021-10-28 | 19.60 | 19.60 | 18.89 | 18.97 | -3.21% | -1.09% | -4.85% | 3,534,100 | 67,780,000 | 117% | 19.18 | -3.17% | 19.60 | -1.58% | 19.74 | -0.92% | 19.94 | -0.53% | -0.04% | |
| 2021-10-27 | 20.00 | 20.30 | 19.53 | 19.60 | -0.91% | -1.05% | -2.21% | 2,969,500 | 58,818,000 | 101% | 19.81 | -0.65% | 19.91 | -0.29% | 19.92 | -0.43% | 20.04 | 0.09% | -0.05% | |
| 2021-10-26 | 20.00 | 20.11 | 19.78 | 19.78 | -1.40% | -0.78% | -1.22% | 2,450,500 | 48,854,000 | 85% | 19.94 | -0.32% | 19.97 | 0.07% | 20.00 | -0.15% | 20.03 | 0.11% | -0.10% | |
| 2021-10-25 | 19.89 | 20.15 | 19.73 | 20.06 | 0.00% | 0.31% | 0.28% | 2,567,300 | 51,344,000 | 87% | 20.00 | 0.19% | 19.95 | -0.36% | 20.03 | -0.36% | 20.00 | -0.33% | -0.13% | | |
|
