中国国航( 601111.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-25 | 7.91 | 8.03 | 7.80 | 7.98 | -1.12% | 0.87% | -3.42% | 37,481,600 | 296,525,000 | 76% | 7.91 | -2.26% | 8.04 | -1.12% | 8.10 | -1.05% | 8.26 | 0.05% | 0.76% |  |
| 2021-10-22 | 8.17 | 8.26 | 7.99 | 8.07 | -1.34% | -0.30% | -2.29% | 37,601,600 | 304,354,000 | 71% | 8.09 | -0.86% | 8.13 | -0.42% | 8.19 | -0.80% | 8.26 | 0.66% | 0.90% | |
| 2021-10-21 | 8.15 | 8.25 | 8.08 | 8.18 | -0.61% | 0.20% | -0.30% | 25,163,000 | 205,436,000 | 42% | 8.16 | 0.16% | 8.17 | -0.61% | 8.25 | -1.47% | 8.21 | 0.53% | 1.05% |  |
| 2021-10-20 | 8.15 | 8.33 | 8.00 | 8.23 | 0.37% | 0.97% | 0.83% | 45,496,700 | 370,838,000 | 76% | 8.15 | -0.48% | 8.22 | -1.04% | 8.38 | -0.12% | 8.16 | 0.95% | 0.98% | |
| 2021-10-19 | 8.25 | 8.32 | 8.10 | 8.20 | -1.68% | 0.12% | 1.42% | 40,290,300 | 329,962,000 | 67% | 8.19 | -1.47% | 8.30 | -2.04% | 8.39 | 0.20% | 8.09 | 0.40% | 0.78% | |
| 2021-10-18 | 8.30 | 8.42 | 8.17 | 8.34 | -0.12% | 0.34% | 3.56% | 45,117,000 | 374,992,000 | 79% | 8.31 | -0.88% | 8.48 | 0.33% | 8.37 | 0.81% | 8.05 | 0.63% | 0.62% | |
| 2021-10-15 | 8.48 | 8.55 | 8.31 | 8.35 | -2.79% | -0.43% | 4.34% | 51,329,800 | 430,468,000 | 94% | 8.39 | -2.84% | 8.45 | 0.85% | 8.30 | 1.50% | 8.00 | 0.69% | 0.52% | |
| 2021-10-14 | 8.23 | 8.80 | 8.22 | 8.59 | 4.00% | -0.48% | 8.08% | 79,257,100 | 684,065,000 | 158% | 8.63 | 5.12% | 8.38 | 2.86% | 8.18 | 2.30% | 7.95 | 1.70% | 0.44% | |
| 2021-10-13 | 8.10 | 8.35 | 8.05 | 8.26 | 0.98% | 0.60% | 5.69% | 46,946,200 | 385,482,000 | 100% | 8.21 | 0.35% | 8.15 | 1.38% | 8.00 | 1.83% | 7.82 | 0.77% | 0.26% | |
| 2021-10-12 | 8.09 | 8.30 | 8.02 | 8.18 | 0.74% | -0.02% | 5.48% | 62,617,800 | 512,353,000 | 140% | 8.18 | 1.26% | 8.03 | 1.74% | 7.85 | 1.26% | 7.76 | 1.17% | 0.18% | |
| 2021-10-11 | 7.89 | 8.18 | 7.76 | 8.12 | 2.92% | 0.50% | 5.94% | 83,966,200 | 678,462,000 | 203% | 8.08 | 2.11% | 7.90 | 3.32% | 7.75 | 1.88% | 7.67 | 1.54% | 0.05% | |
| 2021-10-08 | 7.70 | 8.07 | 7.69 | 7.89 | 6.05% | -0.29% | 4.52% | 109,084,900 | 863,144,000 | 301% | 7.91 | 7.59% | 7.64 | 4.21% | 7.61 | 2.81% | 7.55 | 2.17% | -0.10% | |
| 2021-09-30 | 7.24 | 7.47 | 7.24 | 7.44 | 2.76% | 1.16% | 0.69% | 31,524,900 | 231,866,000 | 103% | 7.36 | 1.57% | 7.33 | -0.58% | 7.40 | -0.40% | 7.39 | -0.26% | -0.31% | |
| 2021-09-29 | 7.46 | 7.46 | 7.09 | 7.24 | -3.72% | -0.01% | -2.27% | 50,660,900 | 366,839,000 | 151% | 7.24 | -3.42% | 7.38 | -1.92% | 7.43 | -0.97% | 7.41 | -0.98% | -0.27% | |
| 2021-09-28 | 7.50 | 7.55 | 7.40 | 7.52 | 0.40% | 0.31% | 0.52% | 25,089,000 | 188,091,000 | 73% | 7.50 | -0.07% | 7.52 | -0.15% | 7.51 | 0.47% | 7.48 | -1.23% | -0.13% | |
| 2021-09-27 | 7.61 | 7.64 | 7.35 | 7.49 | -0.79% | -0.16% | -1.11% | 31,014,900 | 232,667,000 | 78% | 7.50 | -0.94% | 7.53 | 0.31% | 7.47 | 0.50% | 7.57 | -0.40% | 0.15% | |
| 2021-09-24 | 7.54 | 7.65 | 7.51 | 7.55 | 0.53% | -0.30% | -0.71% | 23,895,100 | 180,948,000 | 59% | 7.57 | 0.56% | 7.51 | 1.12% | 7.43 | 0.80% | 7.60 | -0.11% | 0.29% | |
| 2021-09-23 | 7.48 | 7.61 | 7.46 | 7.51 | 0.13% | -0.28% | -1.34% | 26,121,100 | 196,708,000 | 64% | 7.53 | 1.39% | 7.43 | 0.87% | 7.37 | -0.16% | 7.61 | -0.05% | 0.37% | |
| 2021-09-22 | 7.38 | 7.53 | 7.31 | 7.50 | 0.67% | 0.97% | -1.52% | 25,219,100 | 187,319,000 | 60% | 7.43 | 1.31% | 7.36 | 0.67% | 7.39 | -1.06% | 7.62 | -0.09% | 0.44% | |
| 2021-09-17 | 7.20 | 7.52 | 7.20 | 7.45 | 3.19% | 1.61% | -2.27% | 29,135,800 | 213,628,000 | 66% | 7.33 | 0.00% | 7.31 | -1.04% | 7.47 | -2.14% | 7.62 | -0.08% | 0.53% | |
| 2021-09-16 | 7.37 | 7.51 | 7.20 | 7.22 | -1.23% | -1.53% | -5.36% | 27,123,600 | 198,857,000 | 58% | 7.33 | 0.69% | 7.39 | -1.65% | 7.63 | -0.77% | 7.63 | 0.01% | 0.65% | |
| 2021-09-15 | 7.26 | 7.36 | 7.20 | 7.31 | -0.14% | 0.38% | -4.17% | 34,092,000 | 248,271,000 | 72% | 7.28 | -2.71% | 7.51 | -2.78% | 7.69 | -0.70% | 7.63 | 0.03% | 0.69% | |
| 2021-09-14 | 7.61 | 7.78 | 7.30 | 7.32 | -4.69% | -2.20% | -4.01% | 55,207,000 | 413,221,000 | 119% | 7.49 | -2.32% | 7.73 | -1.24% | 7.74 | -0.53% | 7.63 | 0.17% | 0.72% | |
| 2021-09-13 | 7.45 | 7.94 | 7.42 | 7.68 | -0.78% | 0.22% | 0.88% | 63,864,100 | 489,412,000 | 150% | 7.66 | -3.67% | 7.83 | -0.62% | 7.78 | 0.01% | 7.61 | 0.49% | 0.75% | |
| 2021-09-10 | 7.92 | 8.16 | 7.72 | 7.74 | -1.90% | -2.70% | 2.16% | 77,997,900 | 620,485,000 | 212% | 7.96 | 1.55% | 7.88 | 2.01% | 7.78 | 1.98% | 7.58 | 1.56% | 0.75% | |
| 2021-09-09 | 7.70 | 7.90 | 7.67 | 7.89 | 2.60% | 0.71% | 5.76% | 38,347,300 | 300,415,000 | 123% | 7.83 | 1.83% | 7.72 | 1.41% | 7.63 | 1.19% | 7.46 | 0.96% | 0.65% | |
| 2021-09-08 | 7.61 | 7.77 | 7.58 | 7.69 | 1.05% | -0.04% | 4.07% | 26,008,100 | 200,078,000 | 84% | 7.69 | 1.30% | 7.61 | 0.77% | 7.54 | 0.95% | 7.39 | 0.67% | 0.63% | |
| 2021-09-07 | 7.58 | 7.65 | 7.53 | 7.61 | 0.93% | 0.21% | 3.68% | 29,280,800 | 222,349,000 | 90% | 7.59 | 0.28% | 7.56 | 0.80% | 7.47 | 0.89% | 7.34 | 0.64% | 0.63% | |
| 2021-09-06 | 7.56 | 7.66 | 7.51 | 7.54 | -0.26% | -0.44% | 3.39% | 37,332,900 | 282,734,000 | 117% | 7.57 | 0.65% | 7.50 | 1.16% | 7.40 | 0.97% | 7.29 | 0.82% | 0.61% | |
| 2021-09-03 | 7.33 | 7.66 | 7.26 | 7.56 | 0.00% | 0.48% | 4.51% | 58,654,600 | 441,312,000 | 190% | 7.52 | 2.59% | 7.41 | 2.02% | 7.33 | 1.48% | 7.23 | 1.12% | 0.60% | | |
|
