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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 8.40 | 8.89 | 8.38 | 8.87 | 5.22% | 1.91% | 3.24% | 70,702,100 | 615,394,000 | 135% | 8.70 | 4.58% | 8.55 | 0.73% | 8.59 | 0.56% | 8.59 | -0.09% | -0.91% |  |
| 2022-05-19 | 8.40 | 8.43 | 8.24 | 8.43 | -1.06% | 1.29% | -1.98% | 42,699,400 | 355,398,000 | 78% | 8.32 | -2.51% | 8.49 | -1.34% | 8.54 | -0.64% | 8.60 | -0.75% | -1.12% | |
| 2022-05-18 | 8.75 | 8.75 | 8.43 | 8.52 | -2.52% | -0.20% | -1.67% | 43,190,100 | 368,734,000 | 82% | 8.54 | -0.54% | 8.61 | 0.12% | 8.60 | -0.76% | 8.67 | -0.56% | -1.14% | |
| 2022-05-17 | 8.47 | 8.84 | 8.35 | 8.74 | 1.16% | 1.83% | 0.30% | 57,586,200 | 494,278,000 | 111% | 8.58 | -1.07% | 8.60 | -0.22% | 8.66 | 0.30% | 8.71 | -0.63% | -1.20% | |
| 2022-05-16 | 8.73 | 8.94 | 8.50 | 8.64 | 0.58% | -0.41% | -1.47% | 63,417,000 | 550,182,000 | 131% | 8.68 | 2.11% | 8.62 | -0.77% | 8.64 | 0.45% | 8.77 | -0.51% | -1.24% | |
| 2022-05-13 | 8.66 | 8.71 | 8.37 | 8.59 | -1.38% | 1.09% | -2.54% | 41,402,000 | 351,810,000 | 89% | 8.50 | -1.61% | 8.68 | 0.35% | 8.60 | -0.66% | 8.81 | -0.74% | -1.28% |  |
| 2022-05-12 | 8.80 | 8.93 | 8.40 | 8.71 | -2.13% | 0.86% | -1.91% | 52,940,200 | 457,201,000 | 118% | 8.64 | -2.28% | 8.65 | 0.52% | 8.65 | -0.94% | 8.88 | -0.95% | -1.25% | |
| 2022-05-11 | 8.59 | 9.08 | 8.54 | 8.90 | 4.09% | 0.71% | -0.73% | 65,377,100 | 577,757,000 | 154% | 8.84 | 4.97% | 8.61 | 0.28% | 8.74 | -0.51% | 8.97 | -0.84% | -1.15% | |
| 2022-05-10 | 8.31 | 8.65 | 8.08 | 8.55 | 1.06% | 1.56% | -5.43% | 47,517,500 | 400,047,000 | 116% | 8.42 | -0.54% | 8.58 | -2.38% | 8.78 | -1.83% | 9.04 | -1.84% | -1.06% | |
| 2022-05-09 | 8.50 | 8.73 | 8.30 | 8.46 | -2.76% | -0.06% | -8.14% | 41,884,500 | 354,549,000 | 103% | 8.47 | -3.42% | 8.79 | -2.30% | 8.94 | -1.60% | 9.21 | -2.18% | -0.87% | |
| 2022-05-06 | 9.21 | 9.22 | 8.51 | 8.70 | -7.94% | -0.74% | -7.59% | 71,156,000 | 623,691,000 | 175% | 8.77 | -5.95% | 9.00 | -3.11% | 9.09 | -2.09% | 9.42 | -2.24% | -0.60% | |
| 2022-05-05 | 9.40 | 9.49 | 9.00 | 9.45 | -0.21% | 1.41% | -1.88% | 29,802,800 | 277,733,000 | 83% | 9.32 | 1.34% | 9.29 | 0.35% | 9.28 | -0.48% | 9.63 | -0.87% | -0.30% | |
| 2022-04-29 | 9.16 | 9.49 | 8.90 | 9.47 | 1.39% | 2.98% | -2.52% | 36,914,100 | 339,475,000 | 102% | 9.20 | -1.95% | 9.26 | -0.53% | 9.33 | -1.09% | 9.72 | -1.17% | -0.12% | |
| 2022-04-28 | 9.30 | 9.65 | 9.15 | 9.34 | 0.54% | -0.42% | -4.98% | 28,419,100 | 266,547,000 | 80% | 9.38 | 1.77% | 9.31 | -0.62% | 9.43 | -1.25% | 9.83 | -1.04% | 0.09% | |
| 2022-04-27 | 9.07 | 9.41 | 8.95 | 9.29 | 1.20% | 0.80% | -6.47% | 30,921,700 | 284,979,000 | 81% | 9.22 | -1.21% | 9.36 | -1.62% | 9.55 | -2.27% | 9.93 | -0.93% | 0.29% | |
| 2022-04-26 | 9.43 | 9.57 | 9.08 | 9.18 | -2.03% | -1.60% | -8.44% | 31,204,700 | 291,104,000 | 78% | 9.33 | -2.11% | 9.52 | -2.09% | 9.77 | -1.52% | 10.03 | -0.50% | 0.48% | |
| 2022-04-25 | 9.53 | 9.78 | 9.32 | 9.37 | -4.19% | -1.68% | -7.01% | 34,116,700 | 325,140,000 | 78% | 9.53 | -1.90% | 9.72 | -2.46% | 9.92 | -1.41% | 10.08 | 0.07% | 0.63% | |
| 2022-04-22 | 9.67 | 9.86 | 9.47 | 9.78 | 0.10% | 0.67% | -2.87% | 27,646,700 | 268,585,000 | 63% | 9.72 | -1.78% | 9.97 | -1.08% | 10.07 | -0.97% | 10.07 | 0.07% | 0.62% | |
| 2022-04-21 | 10.03 | 10.17 | 9.68 | 9.77 | -3.74% | -1.22% | -2.90% | 39,076,800 | 386,519,000 | 89% | 9.89 | -2.76% | 10.08 | -1.34% | 10.16 | -0.95% | 10.06 | 0.06% | 0.63% | |
| 2022-04-20 | 10.21 | 10.45 | 9.95 | 10.15 | 0.30% | -0.22% | 0.93% | 47,659,700 | 484,813,000 | 115% | 10.17 | 0.30% | 10.21 | -0.57% | 10.26 | -0.06% | 10.06 | 0.50% | 0.60% | |
| 2022-04-19 | 10.38 | 10.38 | 10.00 | 10.12 | -2.69% | -0.22% | 1.14% | 38,862,200 | 394,123,000 | 95% | 10.14 | -2.44% | 10.27 | -0.74% | 10.27 | 0.60% | 10.01 | 0.83% | 0.54% | |
| 2022-04-18 | 10.28 | 10.55 | 10.12 | 10.40 | 0.68% | 0.04% | 4.80% | 25,166,500 | 261,632,000 | 58% | 10.40 | 0.66% | 10.35 | 0.63% | 10.21 | 1.33% | 9.92 | 0.91% | 0.47% | |
| 2022-04-15 | 10.09 | 10.47 | 10.04 | 10.33 | 0.49% | 0.02% | 5.03% | 31,987,500 | 330,369,000 | 70% | 10.33 | -0.03% | 10.28 | 1.26% | 10.07 | 0.85% | 9.84 | 0.91% | 0.35% | |
| 2022-04-14 | 10.21 | 10.52 | 10.18 | 10.28 | 1.88% | -0.49% | 5.48% | 47,107,500 | 486,651,000 | 99% | 10.33 | 1.32% | 10.15 | 2.06% | 9.99 | 1.05% | 9.75 | 0.93% | 0.28% | |
| 2022-04-13 | 10.12 | 10.34 | 10.07 | 10.09 | -1.56% | -1.04% | 4.49% | 45,512,600 | 464,029,000 | 100% | 10.20 | 1.85% | 9.95 | 1.32% | 9.88 | 0.98% | 9.66 | 1.06% | 0.28% | |
| 2022-04-12 | 9.55 | 10.40 | 9.41 | 10.25 | 8.01% | 2.39% | 7.27% | 72,462,300 | 725,401,000 | 160% | 10.01 | 4.21% | 9.82 | 1.57% | 9.79 | 1.39% | 9.56 | 0.95% | 0.22% | |
| 2022-04-11 | 9.74 | 9.96 | 9.40 | 9.49 | -3.26% | -1.22% | 0.26% | 46,107,500 | 442,937,000 | 106% | 9.61 | -0.93% | 9.67 | -0.49% | 9.65 | 0.72% | 9.47 | -0.03% | 0.15% | |
| 2022-04-08 | 9.55 | 9.84 | 9.46 | 9.81 | 2.40% | 1.17% | 3.61% | 34,333,800 | 332,943,000 | 81% | 9.70 | -0.30% | 9.71 | 0.60% | 9.58 | 0.72% | 9.47 | 0.15% | 0.18% | |
| 2022-04-07 | 9.70 | 9.85 | 9.58 | 9.58 | -1.84% | -1.50% | 1.33% | 27,467,300 | 267,149,000 | 62% | 9.73 | 0.06% | 9.66 | 1.23% | 9.52 | 0.67% | 9.45 | -0.25% | 0.21% | |
| 2022-04-06 | 9.70 | 9.91 | 9.50 | 9.76 | 0.00% | 0.41% | 2.98% | 45,090,000 | 438,264,000 | 89% | 9.72 | 1.30% | 9.54 | 1.09% | 9.45 | 1.18% | 9.48 | -0.02% | 0.32% | | |
|
