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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 19.10 | 19.34 | 18.74 | 19.04 | -0.05% | 0.05% | 4.78% | 3,802,900 | 72,374,000 | 81% | 19.03 | -0.96% | 19.03 | 1.45% | 18.68 | 1.24% | 18.17 | 1.67% | -0.66% |  |
| 2022-05-16 | 19.30 | 19.62 | 19.00 | 19.05 | 0.00% | -0.86% | 6.58% | 4,550,300 | 87,433,000 | 96% | 19.22 | 1.80% | 18.76 | 1.67% | 18.46 | 1.35% | 17.87 | 2.77% | -1.03% | |
| 2022-05-13 | 18.41 | 19.19 | 18.41 | 19.05 | 2.53% | 0.93% | 9.53% | 5,287,500 | 99,802,000 | 101% | 18.88 | 3.01% | 18.45 | 2.07% | 18.21 | 1.29% | 17.39 | 0.75% | -1.72% | |
| 2022-05-12 | 17.78 | 18.78 | 17.76 | 18.58 | 3.68% | 1.40% | 7.64% | 6,138,600 | 112,477,000 | 106% | 18.32 | 0.96% | 18.08 | 1.09% | 17.98 | 0.46% | 17.26 | -0.75% | -2.10% | |
| 2022-05-11 | 17.79 | 18.52 | 17.63 | 17.92 | 1.53% | -1.26% | 3.04% | 4,759,400 | 86,376,000 | 79% | 18.15 | 2.95% | 17.88 | 0.75% | 17.90 | 1.32% | 17.39 | -0.84% | -2.16% |  |
| 2022-05-10 | 17.42 | 18.18 | 17.32 | 17.65 | -0.28% | 0.12% | 0.63% | 4,127,800 | 72,771,000 | 66% | 17.63 | -1.11% | 17.75 | -0.77% | 17.66 | 1.99% | 17.54 | -2.03% | -2.08% | |
| 2022-05-09 | 17.88 | 18.08 | 17.20 | 17.70 | -1.67% | -0.71% | -1.13% | 3,946,600 | 70,352,000 | 60% | 17.83 | 0.21% | 17.89 | 1.45% | 17.32 | 3.21% | 17.90 | -1.89% | -1.92% | |
| 2022-05-06 | 17.48 | 18.20 | 17.13 | 18.00 | 0.00% | 1.19% | -1.36% | 4,705,400 | 83,701,000 | 69% | 17.79 | -1.26% | 17.63 | 3.27% | 16.78 | -0.16% | 18.25 | -2.18% | -1.75% | |
| 2022-05-05 | 17.40 | 18.48 | 17.40 | 18.00 | 1.98% | -0.08% | -3.51% | 5,471,700 | 98,572,000 | 78% | 18.02 | 4.82% | 17.07 | 5.00% | 16.81 | -1.73% | 18.65 | -1.78% | -1.56% | |
| 2022-04-29 | 16.31 | 17.70 | 16.31 | 17.65 | 9.29% | 2.70% | -7.06% | 6,371,500 | 109,499,000 | 84% | 17.19 | 7.41% | 16.26 | -1.16% | 17.10 | -2.05% | 18.99 | -2.31% | -1.45% | |
| 2022-04-28 | 16.03 | 16.45 | 15.56 | 16.15 | -1.64% | 0.93% | -16.92% | 5,470,200 | 87,528,000 | 66% | 16.00 | 1.09% | 16.45 | -4.90% | 17.46 | -4.59% | 19.44 | -2.08% | -1.29% | |
| 2022-04-27 | 15.86 | 16.85 | 15.03 | 16.42 | -1.68% | 3.73% | -17.28% | 10,378,200 | 164,278,000 | 126% | 15.83 | -8.94% | 17.30 | -7.10% | 18.30 | -7.01% | 19.85 | -4.11% | -1.16% | |
| 2022-04-26 | 18.55 | 18.59 | 16.70 | 16.70 | -9.97% | -3.93% | -19.33% | 9,536,900 | 165,782,000 | 136% | 17.38 | -9.01% | 18.62 | -7.58% | 19.68 | -6.10% | 20.70 | -3.03% | -0.81% | |
| 2022-04-25 | 20.29 | 20.30 | 18.55 | 18.55 | -10.00% | -2.90% | -13.11% | 7,986,900 | 152,579,000 | 127% | 19.10 | -7.41% | 20.15 | -5.68% | 20.96 | -3.23% | 21.35 | -1.32% | -0.61% | |
| 2022-04-22 | 21.00 | 21.36 | 20.28 | 20.61 | -1.15% | -0.11% | -4.73% | 3,937,200 | 81,232,000 | 70% | 20.63 | -2.25% | 21.36 | -2.26% | 21.66 | -1.08% | 21.63 | -0.13% | -0.53% | |
| 2022-04-21 | 22.26 | 22.26 | 20.50 | 20.85 | -4.71% | -1.21% | -3.74% | 6,665,200 | 140,673,000 | 116% | 21.11 | -5.08% | 21.85 | -1.10% | 21.89 | -0.91% | 21.66 | -0.36% | -0.57% | |
| 2022-04-20 | 22.40 | 22.93 | 21.69 | 21.88 | -1.35% | -1.60% | 0.65% | 5,156,100 | 114,646,000 | 95% | 22.24 | -0.44% | 22.09 | 0.05% | 22.09 | 0.24% | 21.74 | -0.21% | -0.55% | |
| 2022-04-19 | 22.20 | 22.78 | 21.96 | 22.18 | 1.88% | -0.69% | 1.81% | 6,155,500 | 137,476,000 | 112% | 22.33 | 2.74% | 22.08 | 0.61% | 22.04 | 1.11% | 21.79 | -0.26% | -0.52% | |
| 2022-04-18 | 22.00 | 22.28 | 21.15 | 21.77 | -2.77% | 0.14% | -0.33% | 6,282,900 | 136,581,000 | 111% | 21.74 | -1.99% | 21.95 | -0.45% | 21.80 | 0.87% | 21.84 | -0.71% | -0.47% | |
| 2022-04-15 | 22.45 | 22.68 | 21.74 | 22.39 | 1.08% | 0.94% | 1.78% | 5,857,100 | 129,915,000 | 104% | 22.18 | 1.15% | 22.05 | 1.77% | 21.61 | 1.03% | 22.00 | -0.66% | -0.35% | |
| 2022-04-14 | 21.76 | 22.17 | 21.66 | 22.15 | 1.56% | 1.00% | 0.03% | 3,243,000 | 71,119,000 | 55% | 21.93 | -0.06% | 21.66 | 1.51% | 21.39 | -0.08% | 22.14 | -0.83% | -0.11% | |
| 2022-04-13 | 21.93 | 22.18 | 21.60 | 21.81 | -0.64% | -0.60% | -2.32% | 3,933,700 | 86,315,000 | 62% | 21.94 | 2.68% | 21.34 | 0.76% | 21.41 | -0.77% | 22.33 | -0.60% | -0.04% | |
| 2022-04-12 | 21.00 | 22.10 | 20.50 | 21.95 | 7.28% | 2.71% | -2.29% | 6,699,800 | 143,177,000 | 96% | 21.37 | 2.37% | 21.18 | -0.58% | 21.57 | -1.40% | 22.46 | -1.04% | -0.12% | |
| 2022-04-11 | 21.41 | 21.42 | 20.22 | 20.46 | -4.79% | -1.99% | -9.87% | 5,532,200 | 115,489,000 | 69% | 20.88 | -1.72% | 21.30 | -2.54% | 21.88 | -1.93% | 22.70 | -0.47% | 0.07% | |
| 2022-04-08 | 21.48 | 21.60 | 20.89 | 21.49 | 0.89% | 1.17% | -5.78% | 6,311,700 | 134,074,000 | 80% | 21.24 | -2.39% | 21.86 | -2.45% | 22.31 | -1.93% | 22.81 | -0.52% | 0.16% | |
| 2022-04-07 | 21.85 | 22.20 | 21.30 | 21.30 | -3.45% | -2.12% | -7.10% | 5,946,200 | 129,399,000 | 76% | 21.76 | -3.57% | 22.41 | -1.88% | 22.75 | -1.53% | 22.93 | -0.23% | 0.29% | |
| 2022-04-06 | 22.80 | 23.14 | 22.03 | 22.06 | -2.43% | -2.25% | -4.00% | 6,239,600 | 140,809,000 | 83% | 22.57 | -1.32% | 22.83 | -1.18% | 23.10 | -0.59% | 22.98 | 0.11% | 0.36% | |
| 2022-04-01 | 23.13 | 23.32 | 22.60 | 22.61 | -2.29% | -1.13% | -1.50% | 6,080,500 | 139,053,000 | 79% | 22.87 | -0.77% | 23.11 | -0.94% | 23.24 | -0.14% | 22.95 | 0.27% | 0.37% | |
| 2022-03-31 | 23.53 | 23.53 | 22.68 | 23.14 | -0.69% | 0.40% | 1.08% | 6,805,300 | 156,842,000 | 89% | 23.05 | -1.41% | 23.33 | -0.31% | 23.27 | 0.37% | 22.89 | 0.44% | 0.33% | |
| 2022-03-30 | 23.69 | 23.85 | 22.87 | 23.30 | 0.00% | -0.33% | 2.23% | 6,794,400 | 158,830,000 | 83% | 23.38 | -0.61% | 23.40 | 0.43% | 23.19 | 0.53% | 22.79 | 1.76% | 0.29% | | |
|
