春秋航空( 601021.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 54.00 | 54.99 | 53.80 | 54.99 | 1.55% | 1.13% | -2.92% | 1,992,500 | 108,338,000 | 53% | 54.37 | 0.04% | 54.26 | -0.36% | 54.99 | -1.45% | 56.64 | -0.29% | 0.53% |  |
| 2021-09-16 | 54.70 | 55.25 | 53.50 | 54.15 | -1.46% | -0.37% | -4.68% | 3,559,900 | 193,491,000 | 86% | 54.35 | 0.50% | 54.45 | -1.43% | 55.80 | -1.05% | 56.81 | -0.23% | 0.68% | |
| 2021-09-15 | 54.09 | 55.09 | 52.88 | 54.95 | 1.10% | 1.60% | -3.49% | 3,361,800 | 181,820,000 | 80% | 54.08 | -1.68% | 55.24 | -2.34% | 56.39 | -1.06% | 56.94 | 0.11% | 0.77% | |
| 2021-09-14 | 55.50 | 55.91 | 54.05 | 54.35 | -2.16% | -1.20% | -4.44% | 2,901,600 | 159,610,000 | 65% | 55.01 | -1.44% | 56.57 | -1.12% | 56.99 | -0.87% | 56.88 | 0.39% | 0.88% |  |
| 2021-09-13 | 57.30 | 57.30 | 54.70 | 55.55 | -6.26% | -0.46% | -1.95% | 8,025,900 | 447,921,000 | 181% | 55.81 | -6.51% | 57.21 | -2.66% | 57.49 | -2.07% | 56.66 | 0.35% | 0.85% | |
| 2021-09-10 | 58.80 | 60.79 | 58.63 | 59.26 | 1.07% | -0.72% | 4.96% | 3,390,500 | 202,385,000 | 93% | 59.69 | 2.70% | 58.77 | 0.81% | 58.71 | 1.26% | 56.46 | 0.99% | 0.84% | |
| 2021-09-09 | 58.75 | 58.99 | 57.22 | 58.63 | 0.33% | 0.87% | 4.86% | 3,040,600 | 176,728,000 | 85% | 58.12 | -0.18% | 58.30 | -0.42% | 57.98 | 0.76% | 55.91 | 0.84% | 0.80% | |
| 2021-09-08 | 59.02 | 59.02 | 57.71 | 58.44 | -0.44% | 0.36% | 5.40% | 2,172,300 | 126,490,000 | 61% | 58.23 | -0.63% | 58.54 | 1.10% | 57.54 | 1.34% | 55.45 | 0.74% | 0.79% | |
| 2021-09-07 | 58.18 | 59.15 | 57.51 | 58.70 | 0.00% | 0.17% | 6.65% | 2,278,800 | 133,535,000 | 58% | 58.60 | -0.09% | 57.90 | 1.11% | 56.78 | 1.36% | 55.04 | 1.02% | 0.82% | |
| 2021-09-06 | 57.20 | 59.88 | 56.00 | 58.70 | 2.23% | 0.08% | 7.73% | 4,985,700 | 292,414,000 | 125% | 58.65 | 2.94% | 57.27 | 2.38% | 56.02 | 2.11% | 54.49 | 1.38% | 0.75% | |
| 2021-09-03 | 55.55 | 58.11 | 54.30 | 57.42 | 2.54% | 0.78% | 6.84% | 5,728,000 | 326,350,000 | 148% | 56.98 | 2.07% | 55.93 | 2.27% | 54.86 | 1.77% | 53.74 | 1.20% | 0.65% | |
| 2021-09-02 | 55.21 | 56.57 | 55.00 | 56.00 | 0.48% | 0.33% | 5.45% | 3,608,900 | 201,441,000 | 99% | 55.82 | 1.31% | 54.69 | 1.92% | 53.91 | 1.08% | 53.11 | 0.68% | 0.58% | |
| 2021-09-01 | 53.12 | 56.12 | 52.35 | 55.73 | 4.80% | 1.15% | 5.65% | 6,623,100 | 364,901,000 | 190% | 55.10 | 4.12% | 53.66 | 2.84% | 53.33 | 1.03% | 52.75 | 1.19% | 0.56% | |
| 2021-08-31 | 51.50 | 53.60 | 51.27 | 53.18 | 4.23% | 0.50% | 2.01% | 3,800,300 | 201,101,000 | 112% | 52.92 | 3.71% | 52.18 | 0.16% | 52.79 | 0.79% | 52.13 | 0.13% | 0.52% | |
| 2021-08-30 | 51.50 | 51.66 | 50.56 | 51.02 | -2.78% | 0.00% | -2.00% | 2,528,100 | 128,988,000 | 64% | 51.02 | -2.32% | 52.10 | -1.95% | 52.37 | -0.08% | 52.06 | 0.28% | 0.65% |  |
| 2021-08-27 | 52.52 | 53.15 | 51.51 | 52.48 | -0.13% | 0.47% | 1.08% | 2,230,100 | 116,487,000 | 57% | 52.23 | -1.07% | 53.13 | 0.91% | 52.41 | 0.17% | 51.92 | 0.59% | 0.65% | |
| 2021-08-26 | 54.50 | 54.50 | 52.00 | 52.55 | -2.87% | -0.47% | 1.81% | 3,413,400 | 180,221,000 | 86% | 52.80 | -1.61% | 52.66 | 0.60% | 52.33 | 0.36% | 51.62 | 0.67% | 0.66% | |
| 2021-08-25 | 51.00 | 55.00 | 51.00 | 54.10 | 5.15% | 0.82% | 5.51% | 5,948,100 | 319,189,000 | 154% | 53.66 | 5.29% | 52.34 | 1.93% | 52.14 | 1.43% | 51.28 | 1.03% | 0.57% | |
| 2021-08-24 | 51.51 | 51.76 | 50.21 | 51.45 | 0.10% | 0.95% | 1.37% | 3,827,900 | 195,093,000 | 99% | 50.97 | -1.16% | 51.35 | -0.41% | 51.40 | -0.74% | 50.76 | 0.33% | 0.45% | |
| 2021-08-23 | 52.40 | 53.20 | 50.87 | 51.40 | -0.96% | -0.31% | 1.61% | 3,303,200 | 170,320,000 | 90% | 51.56 | -0.15% | 51.56 | 0.06% | 51.79 | 0.65% | 50.59 | 0.46% | 0.37% | |
| 2021-08-20 | 52.29 | 52.72 | 50.80 | 51.90 | 0.50% | 0.50% | 3.07% | 2,686,500 | 138,733,000 | 73% | 51.64 | 0.39% | 51.53 | -0.65% | 51.45 | 0.95% | 50.36 | 0.42% | 0.26% | |
| 2021-08-19 | 51.96 | 51.99 | 51.04 | 51.64 | -0.69% | 0.38% | 2.98% | 1,944,000 | 100,006,000 | 54% | 51.44 | -0.12% | 51.87 | 0.87% | 50.97 | 0.74% | 50.14 | 0.48% | 0.15% | |
| 2021-08-18 | 51.50 | 52.90 | 50.35 | 52.00 | -0.17% | 0.97% | 4.20% | 4,524,700 | 233,030,000 | 122% | 51.50 | -1.31% | 51.42 | 1.35% | 50.60 | 0.63% | 49.91 | 0.81% | -0.01% | |
| 2021-08-17 | 49.29 | 53.66 | 49.25 | 52.09 | 5.90% | -0.18% | 5.22% | 7,860,300 | 410,199,000 | 220% | 52.19 | 5.90% | 50.74 | 3.63% | 50.28 | 2.30% | 49.51 | 1.45% | -0.26% | |
| 2021-08-16 | 49.60 | 49.85 | 48.80 | 49.19 | 0.59% | -0.18% | 0.80% | 2,960,900 | 145,905,000 | 91% | 49.28 | 0.87% | 48.96 | -0.53% | 49.15 | 0.10% | 48.80 | 0.28% | -0.53% | |
| 2021-08-13 | 48.50 | 49.68 | 48.00 | 48.90 | 1.03% | 0.10% | 0.48% | 3,728,700 | 182,158,000 | 105% | 48.85 | 0.08% | 49.23 | 0.01% | 49.10 | 0.15% | 48.67 | 0.67% | -0.80% | |
| 2021-08-12 | 50.47 | 50.48 | 48.30 | 48.40 | -3.04% | -0.85% | 0.12% | 3,461,700 | 168,979,000 | 88% | 48.81 | -2.17% | 49.22 | -0.13% | 49.03 | 0.26% | 48.34 | -0.26% | -1.06% | |
| 2021-08-11 | 48.90 | 50.65 | 48.57 | 49.92 | 1.88% | 0.05% | 2.99% | 4,212,100 | 210,158,000 | 100% | 49.89 | 2.49% | 49.29 | 1.28% | 48.90 | 1.08% | 48.47 | -0.10% | -1.19% | |
| 2021-08-10 | 49.10 | 49.30 | 48.12 | 49.00 | -0.61% | 0.66% | 1.00% | 2,624,300 | 127,751,000 | 60% | 48.68 | -0.68% | 48.66 | 0.36% | 48.38 | -0.08% | 48.52 | -0.53% | -1.27% | |
| 2021-08-09 | 47.51 | 49.78 | 47.27 | 49.30 | 0.00% | 0.59% | 1.08% | 3,502,000 | 171,637,000 | 79% | 49.01 | 2.25% | 48.49 | 0.91% | 48.42 | 0.38% | 48.77 | -0.62% | -1.26% | | |
|
