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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 21.54 | 21.65 | 20.63 | 20.96 | 1.55% | -0.68% | 2.49% | 17,021,000 | 359,203,000 | 124% | 21.10 | 0.39% | 20.83 | 0.44% | 20.71 | 0.90% | 20.45 | -0.29% | 0.38% |  |
| 2021-12-02 | 20.29 | 21.77 | 19.88 | 20.64 | 2.53% | -1.82% | 0.63% | 18,062,600 | 379,720,000 | 125% | 21.02 | 4.10% | 20.74 | 1.65% | 20.53 | 1.11% | 20.51 | 0.30% | 0.60% | |
| 2021-12-01 | 21.00 | 21.28 | 19.83 | 20.13 | -4.64% | -0.32% | -1.56% | 13,030,000 | 263,141,000 | 86% | 20.20 | -3.15% | 20.40 | -0.01% | 20.30 | 0.16% | 20.45 | 0.04% | 0.73% | |
| 2021-11-30 | 20.28 | 21.86 | 19.85 | 21.11 | 5.92% | 1.24% | 3.27% | 15,890,900 | 331,356,000 | 105% | 20.85 | 4.57% | 20.40 | 1.60% | 20.27 | 0.88% | 20.44 | -0.09% | 0.84% | |
| 2021-11-29 | 19.90 | 20.21 | 19.75 | 19.93 | -1.73% | -0.06% | -2.59% | 10,020,900 | 199,823,000 | 61% | 19.94 | -1.05% | 20.08 | -0.14% | 20.09 | -0.33% | 20.46 | -0.28% | 1.14% | |
| 2021-11-26 | 20.20 | 20.58 | 19.77 | 20.28 | 0.75% | 0.63% | -1.16% | 10,496,600 | 211,536,000 | 56% | 20.15 | 0.13% | 20.11 | -0.06% | 20.16 | -1.64% | 20.52 | 0.54% | 1.61% | |
| 2021-11-25 | 19.99 | 20.65 | 19.60 | 20.13 | 1.67% | 0.01% | -1.36% | 12,175,800 | 245,059,000 | 63% | 20.13 | 0.36% | 20.12 | -0.27% | 20.50 | -0.28% | 20.41 | 0.59% | 1.76% | |
| 2021-11-24 | 19.76 | 20.57 | 19.60 | 19.80 | -0.40% | -1.27% | -2.41% | 13,774,100 | 276,245,000 | 72% | 20.06 | -0.61% | 20.17 | -2.50% | 20.55 | -0.02% | 20.29 | 0.86% | 1.82% | |
| 2021-11-23 | 20.12 | 20.54 | 19.80 | 19.88 | -1.44% | -1.48% | -1.17% | 12,598,100 | 254,202,000 | 65% | 20.18 | -0.39% | 20.69 | -0.28% | 20.56 | -0.57% | 20.12 | 1.44% | 2.00% | |
| 2021-11-22 | 20.96 | 21.15 | 19.80 | 20.17 | -4.04% | -0.43% | 1.71% | 17,879,600 | 362,180,000 | 88% | 20.26 | -4.83% | 20.75 | 0.09% | 20.68 | -0.24% | 19.83 | 0.71% | 2.28% | |
| 2021-11-19 | 20.20 | 21.88 | 20.20 | 21.02 | 2.54% | -1.24% | 6.75% | 23,928,900 | 509,311,000 | 132% | 21.28 | 3.71% | 20.73 | 0.84% | 20.73 | 1.88% | 19.69 | 1.93% | 2.33% | |
| 2021-11-18 | 20.30 | 21.21 | 19.86 | 20.50 | 2.35% | -0.11% | 6.12% | 18,380,000 | 377,221,000 | 107% | 20.52 | 1.62% | 20.56 | -0.19% | 20.34 | 1.40% | 19.32 | 1.60% | 2.34% | |
| 2021-11-17 | 20.31 | 20.79 | 19.82 | 20.03 | -1.38% | -0.82% | 5.34% | 17,884,900 | 361,178,000 | 109% | 20.20 | -3.26% | 20.59 | 1.28% | 20.06 | 1.69% | 19.01 | 1.12% | 2.35% |  |
| 2021-11-16 | 20.80 | 21.60 | 20.01 | 20.31 | -2.78% | -2.71% | 8.01% | 21,833,200 | 455,795,000 | 152% | 20.88 | 1.23% | 20.33 | 3.03% | 19.73 | 3.60% | 18.80 | 2.89% | 2.25% | |
| 2021-11-15 | 19.73 | 21.70 | 19.33 | 20.89 | 5.88% | 1.30% | 14.31% | 33,724,200 | 695,472,000 | 258% | 20.62 | 8.21% | 19.74 | 6.24% | 19.04 | 4.67% | 18.28 | 4.45% | 2.05% | |
| 2021-11-12 | 18.00 | 19.73 | 17.97 | 19.73 | 9.98% | 3.53% | 12.77% | 16,858,800 | 321,270,000 | 156% | 19.06 | 5.07% | 18.58 | 2.68% | 18.19 | 2.18% | 17.50 | 1.96% | 1.61% | |
| 2021-11-11 | 18.50 | 18.77 | 17.86 | 17.94 | -3.55% | -1.09% | 4.55% | 11,488,400 | 208,367,000 | 117% | 18.14 | -1.55% | 18.09 | 0.94% | 17.81 | 1.55% | 17.16 | 1.25% | 1.40% | |
| 2021-11-10 | 17.97 | 18.78 | 17.83 | 18.60 | 3.91% | 0.97% | 9.75% | 19,608,300 | 361,233,000 | 222% | 18.42 | 3.39% | 17.92 | 2.83% | 17.53 | 2.60% | 16.95 | 2.67% | 1.23% | |
| 2021-11-09 | 16.87 | 18.59 | 16.87 | 17.90 | 5.92% | 0.46% | 8.44% | 25,318,600 | 451,123,000 | 345% | 17.82 | 5.61% | 17.43 | 4.85% | 17.09 | 5.22% | 16.51 | 4.20% | 0.98% | |
| 2021-11-08 | 16.71 | 17.05 | 16.63 | 16.90 | 0.66% | 0.17% | 6.68% | 6,723,600 | 113,443,000 | 125% | 16.87 | 0.09% | 16.63 | 1.53% | 16.24 | 1.47% | 15.84 | 1.20% | 0.60% | |
| 2021-11-05 | 16.45 | 17.19 | 16.20 | 16.79 | 2.32% | -0.40% | 7.25% | 10,542,700 | 177,718,000 | 214% | 16.86 | 4.01% | 16.38 | 3.80% | 16.01 | 2.78% | 15.66 | 2.05% | 0.47% | |
| 2021-11-04 | 15.42 | 16.75 | 15.37 | 16.41 | 6.70% | 1.25% | 6.97% | 9,842,400 | 159,513,000 | 235% | 16.21 | 5.36% | 15.78 | 2.69% | 15.57 | 2.67% | 15.34 | 1.68% | 0.28% | |
| 2021-11-03 | 15.42 | 15.61 | 15.19 | 15.38 | 0.46% | -0.02% | 1.94% | 3,449,500 | 53,062,000 | 94% | 15.38 | -0.64% | 15.36 | 0.82% | 15.17 | 0.38% | 15.09 | 0.14% | 0.13% | |
| 2021-11-02 | 15.10 | 15.84 | 15.02 | 15.31 | 1.06% | -1.11% | 1.61% | 9,781,000 | 151,430,000 | 273% | 15.48 | 2.93% | 15.24 | 2.93% | 15.11 | 1.64% | 15.07 | 0.91% | 0.17% | |
| 2021-11-01 | 14.76 | 15.23 | 14.70 | 15.15 | 1.47% | 0.72% | 1.47% | 3,812,700 | 57,351,000 | 130% | 15.04 | 2.27% | 14.81 | 0.30% | 14.87 | 0.43% | 14.93 | 0.03% | 0.09% | |
| 2021-10-29 | 14.65 | 14.95 | 14.38 | 14.93 | 1.22% | 1.51% | 0.03% | 3,092,800 | 45,489,000 | 110% | 14.71 | 0.48% | 14.76 | -0.57% | 14.80 | -0.34% | 14.93 | -0.15% | 0.05% | |
| 2021-10-28 | 14.92 | 15.01 | 14.29 | 14.75 | -2.32% | 0.77% | -1.33% | 3,608,300 | 52,817,000 | 126% | 14.64 | -2.21% | 14.85 | -0.40% | 14.85 | -0.64% | 14.95 | -0.44% | 0.02% | |
| 2021-10-27 | 15.02 | 15.17 | 14.79 | 15.10 | 0.80% | 0.88% | 0.57% | 2,958,800 | 44,286,000 | 104% | 14.97 | -0.06% | 14.91 | -0.04% | 14.95 | -0.29% | 15.02 | 0.23% | 0.00% | |
| 2021-10-26 | 14.85 | 15.26 | 14.83 | 14.98 | 0.81% | 0.02% | -0.01% | 3,021,900 | 45,259,000 | 107% | 14.98 | 1.48% | 14.91 | -0.13% | 14.99 | -0.15% | 14.98 | 0.34% | -0.11% | |
| 2021-10-25 | 15.00 | 15.02 | 14.60 | 14.86 | 0.00% | 0.69% | -0.47% | 2,753,600 | 40,637,000 | 96% | 14.76 | -1.81% | 14.93 | -1.02% | 15.02 | -0.45% | 14.93 | -0.07% | -0.28% | | |
|
