贵航股份( 600523.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 | 20.00 | 20.02 | 19.49 | 19.52 | -2.50% | -0.80% | -1.29% | 2,925,400 | 57,564,000 | 93% | 19.68 | -1.65% | 19.91 | -0.81% | 19.99 | -0.58% | 19.78 | 0.07% | 0.41% |  |
| 2023-01-10 | 20.24 | 20.33 | 19.69 | 20.02 | 0.10% | 0.06% | 1.31% | 3,293,900 | 65,904,000 | 110% | 20.01 | -0.20% | 20.08 | -0.10% | 20.11 | 0.46% | 19.76 | 0.74% | 0.39% | |
| 2023-01-09 | 20.16 | 20.36 | 19.68 | 20.00 | -0.79% | -0.24% | 1.95% | 2,816,500 | 56,468,000 | 91% | 20.05 | -0.76% | 20.10 | -0.28% | 20.02 | 0.66% | 19.62 | 1.12% | 0.25% | |
| 2023-01-06 | 20.10 | 20.38 | 19.96 | 20.16 | 0.10% | -0.21% | 3.92% | 2,452,500 | 49,545,000 | 77% | 20.20 | 0.72% | 20.15 | 0.89% | 19.89 | 0.74% | 19.40 | 0.48% | -0.01% | |
| 2023-01-05 | 20.08 | 20.26 | 19.87 | 20.14 | 0.30% | 0.41% | 4.31% | 3,167,600 | 63,533,000 | 101% | 20.06 | -0.61% | 19.98 | 0.99% | 19.74 | 0.81% | 19.31 | 0.53% | -0.17% | |
| 2023-01-04 | 19.42 | 20.55 | 19.36 | 20.08 | 3.13% | -0.50% | 4.55% | 6,418,400 | 129,529,000 | 214% | 20.18 | 3.93% | 19.78 | 2.69% | 19.58 | 1.78% | 19.21 | 1.36% | -0.28% | |
| 2023-01-03 | 19.30 | 19.88 | 19.15 | 19.47 | -0.36% | 0.27% | 2.75% | 2,821,000 | 54,779,000 | 101% | 19.42 | 0.69% | 19.26 | 0.74% | 19.24 | 0.71% | 18.95 | 0.26% | -0.50% | |
| 2022-12-30 | 19.00 | 19.60 | 18.90 | 19.54 | 2.04% | 1.32% | 3.39% | 3,118,200 | 60,134,000 | 114% | 19.29 | 1.43% | 19.12 | -0.08% | 19.11 | 1.60% | 18.90 | 0.07% | -0.63% | |
| 2022-12-29 | 18.97 | 19.24 | 18.66 | 19.15 | 1.16% | 0.72% | 1.40% | 2,052,200 | 39,019,000 | 76% | 19.01 | 0.14% | 19.14 | 0.39% | 18.81 | 0.05% | 18.89 | -0.21% | -0.64% |  |
| 2022-12-28 | 19.28 | 19.43 | 18.71 | 18.93 | -2.32% | -0.29% | 0.03% | 2,173,100 | 41,259,000 | 80% | 18.99 | -2.31% | 19.06 | 1.79% | 18.80 | 0.04% | 18.93 | -0.31% | -0.62% | |
| 2022-12-27 | 19.35 | 19.78 | 19.21 | 19.38 | -0.05% | -0.28% | 2.09% | 1,948,000 | 37,858,000 | 72% | 19.43 | 2.60% | 18.73 | 0.47% | 18.79 | 0.28% | 18.98 | -0.12% | -0.57% | |
| 2022-12-26 | 18.14 | 19.57 | 18.05 | 19.39 | 4.36% | 2.37% | 2.02% | 4,578,800 | 86,726,000 | 164% | 18.94 | 4.41% | 18.64 | 0.47% | 18.74 | 0.23% | 19.01 | -0.69% | -0.55% | |
| 2022-12-23 | 18.61 | 18.86 | 17.85 | 18.58 | -1.69% | 2.42% | -2.91% | 4,016,400 | 72,862,000 | 136% | 18.14 | -4.16% | 18.55 | -1.94% | 18.69 | -1.53% | 19.14 | -1.50% | -0.46% | |
| 2022-12-22 | 19.05 | 19.26 | 18.63 | 18.90 | -0.89% | -0.15% | -2.72% | 2,179,700 | 41,258,000 | 76% | 18.93 | -0.06% | 18.92 | 0.01% | 18.98 | -0.53% | 19.43 | -1.12% | -0.29% | |
| 2022-12-21 | 18.99 | 19.19 | 18.75 | 19.07 | 0.21% | 0.69% | -2.95% | 2,161,500 | 40,938,000 | 67% | 18.94 | 0.21% | 18.92 | -0.50% | 19.09 | -0.69% | 19.65 | -0.59% | -0.13% | |
| 2022-12-20 | 19.00 | 19.24 | 18.69 | 19.03 | 0.05% | 0.69% | -3.72% | 3,458,000 | 65,357,000 | 103% | 18.90 | -0.11% | 19.01 | -1.15% | 19.22 | -0.92% | 19.77 | -0.77% | -0.05% | |
| 2022-12-19 | 19.25 | 19.25 | 18.66 | 19.02 | -0.37% | 0.53% | -4.51% | 2,028,900 | 38,387,000 | 57% | 18.92 | -1.80% | 19.23 | -1.19% | 19.40 | -0.91% | 19.92 | -1.05% | 0.05% | |
| 2022-12-16 | 19.59 | 19.72 | 19.04 | 19.09 | -2.95% | -0.92% | -5.17% | 2,258,900 | 43,523,000 | 51% | 19.27 | -1.11% | 19.46 | -0.56% | 19.58 | -0.99% | 20.13 | -0.02% | 0.30% | |
| 2022-12-15 | 19.59 | 19.67 | 19.22 | 19.67 | 1.18% | 0.95% | -2.31% | 2,220,100 | 43,257,000 | 50% | 19.48 | -0.72% | 19.57 | -0.49% | 19.77 | -1.22% | 20.14 | 0.01% | 0.27% | |
| 2022-12-14 | 19.60 | 20.37 | 19.40 | 19.44 | -0.82% | -0.94% | -3.44% | 2,477,100 | 48,614,000 | 54% | 19.63 | 0.12% | 19.67 | -0.97% | 20.02 | -0.47% | 20.13 | 0.10% | 0.26% | |
| 2022-12-13 | 19.86 | 19.86 | 19.47 | 19.60 | -1.41% | -0.01% | -2.55% | 2,427,700 | 47,586,000 | 53% | 19.60 | -0.64% | 19.86 | -1.47% | 20.11 | -0.38% | 20.11 | 0.15% | 0.17% | |
| 2022-12-12 | 20.08 | 20.08 | 19.47 | 19.88 | -1.34% | 0.78% | -1.01% | 4,655,600 | 91,843,000 | 103% | 19.73 | -2.26% | 20.16 | -0.94% | 20.19 | -1.10% | 20.08 | 0.15% | 0.10% | |
| 2022-12-09 | 20.60 | 20.77 | 19.91 | 20.15 | -2.52% | -0.17% | 0.49% | 3,921,300 | 79,148,000 | 93% | 20.18 | -1.70% | 20.35 | 0.01% | 20.41 | 0.30% | 20.05 | 0.26% | 0.03% | |
| 2022-12-08 | 20.30 | 20.95 | 20.13 | 20.67 | 1.82% | 0.67% | 3.35% | 5,139,400 | 105,520,000 | 131% | 20.53 | 1.28% | 20.35 | -0.38% | 20.35 | 0.66% | 20.00 | 0.51% | -0.03% | |
| 2022-12-07 | 20.03 | 20.51 | 19.95 | 20.30 | 0.74% | 0.13% | 2.02% | 3,514,100 | 71,242,000 | 95% | 20.27 | 0.32% | 20.43 | 0.56% | 20.22 | 0.52% | 19.90 | 0.20% | -0.12% | |
| 2022-12-06 | 20.50 | 20.60 | 20.01 | 20.15 | -1.71% | -0.29% | 1.46% | 4,854,300 | 98,102,000 | 136% | 20.21 | -1.81% | 20.31 | 0.52% | 20.11 | 0.68% | 19.86 | 0.16% | -0.22% | |
| 2022-12-05 | 19.26 | 21.19 | 19.25 | 20.50 | 6.44% | -0.39% | 3.38% | 10,327,900 | 212,557,000 | 317% | 20.58 | 5.71% | 20.21 | 3.34% | 19.98 | 3.21% | 19.83 | 1.47% | -0.28% | |
| 2022-12-02 | 19.88 | 19.88 | 19.18 | 19.26 | -2.48% | -1.08% | -1.44% | 2,662,500 | 51,838,000 | 102% | 19.47 | -1.65% | 19.56 | 0.55% | 19.36 | 0.20% | 19.54 | -0.35% | -0.41% | |
| 2022-12-01 | 19.40 | 20.11 | 19.29 | 19.75 | 3.13% | -0.23% | 0.71% | 4,524,800 | 89,574,000 | 170% | 19.80 | 3.19% | 19.45 | 2.17% | 19.32 | 0.73% | 19.61 | -0.06% | -0.37% | |
| 2022-11-30 | 19.19 | 19.34 | 18.89 | 19.15 | 0.00% | -0.18% | -2.41% | 2,326,600 | 44,636,000 | 93% | 19.19 | 0.75% | 19.04 | -0.05% | 19.18 | -0.69% | 19.62 | -0.78% | -0.34% | | |
|
