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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 57.87 | 59.44 | 57.02 | 58.35 | 3.83% | -0.20% | 8.85% | 7,282,400 | 425,777,000 | 142% | 58.47 | 2.04% | 57.20 | 2.41% | 55.85 | 2.39% | 53.61 | 2.16% | 1.32% |  |
| 2022-06-29 | 57.10 | 59.28 | 55.66 | 56.20 | -1.23% | -1.92% | 7.10% | 9,134,200 | 523,380,000 | 190% | 57.30 | 2.98% | 55.86 | 3.16% | 54.54 | 2.77% | 52.47 | 2.81% | 1.11% | |
| 2022-06-28 | 54.80 | 57.75 | 53.99 | 56.90 | 3.87% | 2.26% | 11.48% | 6,459,800 | 359,430,000 | 149% | 55.64 | 2.52% | 54.14 | 2.75% | 53.07 | 2.07% | 51.04 | 2.08% | 0.78% | |
| 2022-06-27 | 53.34 | 55.53 | 52.61 | 54.78 | 4.38% | 0.94% | 9.56% | 7,458,900 | 404,800,000 | 186% | 54.27 | 4.26% | 52.69 | 2.99% | 52.00 | 2.91% | 50.00 | 2.44% | 0.52% | |
| 2022-06-24 | 51.71 | 53.00 | 50.80 | 52.48 | 0.92% | 0.82% | 7.52% | 5,097,600 | 265,347,000 | 137% | 52.05 | 2.18% | 51.16 | 1.36% | 50.53 | 1.70% | 48.81 | 1.36% | 0.23% | |
| 2022-06-23 | 49.85 | 52.02 | 49.72 | 52.00 | 4.29% | 2.07% | 7.99% | 4,890,600 | 249,154,000 | 136% | 50.95 | 1.60% | 50.48 | 1.59% | 49.68 | 1.52% | 48.15 | 0.87% | 0.08% | |
| 2022-06-22 | 50.10 | 50.99 | 49.02 | 49.86 | 0.24% | -0.56% | 4.44% | 3,403,500 | 170,661,000 | 98% | 50.14 | 0.08% | 49.69 | 1.34% | 48.94 | 1.42% | 47.74 | 0.25% | 0.03% |  |
| 2022-06-21 | 49.53 | 51.30 | 49.30 | 49.74 | -0.42% | -0.72% | 4.45% | 3,053,200 | 152,973,000 | 86% | 50.10 | 1.94% | 49.03 | 1.42% | 48.26 | 1.48% | 47.62 | 0.48% | 0.06% | |
| 2022-06-20 | 49.00 | 50.00 | 47.68 | 49.95 | 4.28% | 1.63% | 5.40% | 5,235,700 | 257,333,000 | 147% | 49.15 | 2.46% | 48.35 | 2.06% | 47.56 | 1.81% | 47.39 | 0.65% | 0.04% | |
| 2022-06-17 | 47.32 | 48.80 | 47.32 | 47.90 | 0.84% | -0.14% | 1.73% | 3,634,500 | 174,340,000 | 107% | 47.97 | 0.66% | 47.37 | 1.59% | 46.71 | 0.67% | 47.09 | 0.12% | -0.01% | |
| 2022-06-16 | 47.09 | 48.30 | 46.80 | 47.50 | 2.15% | -0.32% | 1.00% | 4,035,100 | 192,283,000 | 123% | 47.65 | 2.39% | 46.63 | 1.64% | 46.40 | 0.05% | 47.03 | 0.02% | 0.03% | |
| 2022-06-15 | 45.50 | 47.26 | 45.28 | 46.50 | 2.20% | -0.09% | -1.11% | 3,973,300 | 184,930,000 | 123% | 46.54 | 2.98% | 45.88 | 0.14% | 46.38 | -1.07% | 47.02 | -0.43% | 0.07% | |
| 2022-06-14 | 45.29 | 45.72 | 44.92 | 45.50 | -0.50% | 0.67% | -3.65% | 2,638,200 | 119,237,000 | 82% | 45.20 | -0.96% | 45.81 | -1.72% | 46.88 | -0.70% | 47.23 | -0.60% | 0.16% | |
| 2022-06-13 | 46.16 | 46.32 | 45.20 | 45.73 | -1.95% | 0.21% | -3.75% | 3,481,800 | 158,890,000 | 105% | 45.63 | -1.77% | 46.61 | -2.22% | 47.21 | -0.58% | 47.51 | -0.44% | 0.26% | |
| 2022-06-10 | 46.80 | 47.05 | 46.01 | 46.64 | -0.89% | 0.40% | -2.26% | 3,498,700 | 162,528,000 | 106% | 46.45 | -2.73% | 47.67 | -0.69% | 47.49 | -0.55% | 47.72 | -0.08% | 0.36% | |
| 2022-06-09 | 48.50 | 49.28 | 46.98 | 47.06 | -3.47% | -1.46% | -1.46% | 3,447,800 | 164,663,000 | 109% | 47.76 | -1.76% | 48.00 | 0.49% | 47.75 | -0.02% | 47.76 | 0.28% | 0.38% |  |
| 2022-06-08 | 47.22 | 49.68 | 47.22 | 48.75 | 2.78% | 0.28% | 2.36% | 4,179,200 | 203,163,000 | 134% | 48.61 | 2.66% | 47.76 | 1.03% | 47.76 | 0.19% | 47.62 | 0.62% | 0.38% | |
| 2022-06-07 | 47.30 | 47.85 | 46.80 | 47.43 | 0.23% | 0.16% | 0.21% | 2,674,600 | 126,655,000 | 87% | 47.36 | 0.96% | 47.28 | -0.36% | 47.67 | -0.44% | 47.33 | 0.21% | 0.45% | |
| 2022-06-06 | 47.91 | 47.92 | 46.11 | 47.32 | -0.80% | 0.88% | 0.19% | 2,860,200 | 134,163,000 | 96% | 46.91 | -1.59% | 47.45 | -1.25% | 47.88 | -0.20% | 47.23 | 0.18% | 0.51% | |
| 2022-06-02 | 47.23 | 48.13 | 47.23 | 47.70 | 0.59% | 0.08% | 1.18% | 2,232,500 | 106,408,000 | 77% | 47.66 | -0.30% | 48.05 | -0.38% | 47.97 | 0.44% | 47.15 | 0.50% | 0.58% | |
| 2022-06-01 | 48.50 | 48.73 | 47.20 | 47.42 | -2.25% | -0.81% | 1.09% | 2,964,400 | 141,721,000 | 103% | 47.81 | -1.70% | 48.23 | 0.29% | 47.77 | 0.55% | 46.91 | 0.44% | 0.51% | |
| 2022-05-31 | 48.30 | 49.20 | 47.60 | 48.51 | 0.43% | -0.25% | 3.86% | 2,695,600 | 131,096,000 | 97% | 48.63 | 0.72% | 48.09 | 1.18% | 47.51 | 0.94% | 46.71 | 0.48% | 0.46% | |
| 2022-05-30 | 48.36 | 48.93 | 47.61 | 48.30 | 1.90% | 0.03% | 3.91% | 3,517,700 | 169,847,000 | 125% | 48.28 | 1.58% | 47.53 | 1.22% | 47.06 | 0.96% | 46.48 | 0.39% | 0.42% | |
| 2022-05-27 | 46.65 | 48.15 | 46.62 | 47.40 | 1.67% | -0.28% | 2.37% | 3,797,300 | 180,496,000 | 130% | 47.53 | 1.80% | 46.96 | 1.13% | 46.62 | 0.83% | 46.30 | 0.53% | 0.43% | |
| 2022-05-26 | 46.79 | 48.00 | 45.83 | 46.62 | -0.15% | -0.16% | 1.22% | 3,172,100 | 148,121,000 | 112% | 46.70 | 0.23% | 46.44 | 0.62% | 46.23 | 0.85% | 46.06 | 0.20% | 0.38% | |
| 2022-05-25 | 45.33 | 47.33 | 45.06 | 46.69 | 3.00% | 0.22% | 1.58% | 3,603,000 | 167,858,000 | 128% | 46.59 | 1.33% | 46.15 | 0.67% | 45.85 | 0.56% | 45.96 | 0.28% | 0.36% | |
| 2022-05-24 | 45.80 | 46.59 | 45.25 | 45.33 | 0.09% | -1.40% | -1.10% | 2,940,100 | 135,170,000 | 99% | 45.98 | 1.12% | 45.84 | 1.05% | 45.59 | -0.18% | 45.83 | 1.24% | 0.31% | |
| 2022-05-23 | 46.10 | 46.10 | 45.20 | 45.29 | -1.69% | -0.39% | 0.04% | 1,525,500 | 69,359,000 | 48% | 45.47 | -0.98% | 45.37 | -0.22% | 45.67 | -0.68% | 45.27 | 0.82% | 0.05% | |
| 2022-05-20 | 45.03 | 46.60 | 45.02 | 46.07 | 2.58% | 0.33% | 2.60% | 2,597,000 | 119,247,000 | 79% | 45.92 | 2.76% | 45.47 | -0.36% | 45.99 | 0.20% | 44.90 | 0.87% | -0.17% | |
| 2022-05-19 | 44.36 | 45.16 | 44.25 | 44.91 | 0.00% | 0.51% | 0.88% | 2,296,500 | 102,615,000 | 64% | 44.68 | -2.25% | 45.63 | -1.45% | 45.89 | -0.37% | 44.52 | -0.19% | -0.41% | | |
|
