吉祥航空( 603885.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 16.36 | 16.56 | 15.86 | 16.01 | -2.73% | -0.02% | -0.97% | 12,960,500 | 207,540,000 | 111% | 16.01 | -3.13% | 16.24 | 0.11% | 16.21 | -0.21% | 16.17 | -0.31% | -0.38% |  |
| 2023-01-10 | 16.36 | 16.79 | 16.23 | 16.46 | 0.61% | -0.42% | 1.50% | 12,613,800 | 208,503,000 | 112% | 16.53 | 2.06% | 16.23 | 0.35% | 16.24 | 0.87% | 16.22 | -0.44% | -0.35% | |
| 2023-01-09 | 16.09 | 16.49 | 15.90 | 16.36 | 1.43% | 1.01% | 0.44% | 13,783,900 | 223,258,000 | 113% | 16.20 | 1.43% | 16.17 | 0.09% | 16.10 | 0.03% | 16.29 | -0.19% | -0.23% | |
| 2023-01-06 | 16.20 | 16.30 | 15.72 | 16.13 | -1.04% | 1.01% | -1.16% | 13,327,900 | 212,819,000 | 112% | 15.97 | -2.66% | 16.15 | 0.23% | 16.10 | -0.28% | 16.32 | -0.45% | -0.17% | |
| 2023-01-05 | 16.25 | 16.65 | 16.13 | 16.30 | 0.25% | -0.64% | -0.56% | 9,668,800 | 158,613,000 | 83% | 16.41 | 1.52% | 16.12 | 0.33% | 16.14 | 0.17% | 16.39 | -0.07% | -0.08% | |
| 2023-01-04 | 15.93 | 16.33 | 15.89 | 16.26 | 2.20% | 0.62% | -0.87% | 10,678,700 | 172,565,000 | 90% | 16.16 | 1.78% | 16.06 | 0.04% | 16.12 | -0.45% | 16.40 | -0.30% | -0.01% | |
| 2023-01-03 | 16.18 | 16.30 | 15.61 | 15.91 | -1.67% | 0.21% | -3.30% | 13,436,200 | 213,322,000 | 108% | 15.88 | -2.10% | 16.06 | -0.96% | 16.19 | -1.75% | 16.45 | -0.81% | 0.11% | |
| 2022-12-30 | 16.11 | 16.42 | 15.95 | 16.18 | 0.43% | -0.23% | -2.46% | 9,707,400 | 157,436,000 | 79% | 16.22 | 0.32% | 16.21 | -0.61% | 16.48 | -0.32% | 16.59 | -0.55% | 0.31% | |
| 2022-12-29 | 16.06 | 16.42 | 15.92 | 16.11 | -0.06% | -0.35% | -3.41% | 7,812,600 | 126,298,000 | 58% | 16.17 | -0.45% | 16.31 | -1.71% | 16.53 | -0.36% | 16.68 | -0.23% | 0.46% | |
| 2022-12-28 | 16.50 | 16.62 | 16.00 | 16.12 | -2.30% | -0.73% | -3.58% | 11,051,700 | 179,468,000 | 78% | 16.24 | -1.37% | 16.60 | -0.50% | 16.59 | -0.31% | 16.72 | -0.48% | 0.57% | |
| 2022-12-27 | 17.03 | 17.25 | 16.11 | 16.50 | -2.19% | 0.22% | -1.78% | 12,601,700 | 207,479,000 | 83% | 16.46 | -2.56% | 16.68 | -0.26% | 16.64 | -0.22% | 16.80 | 0.00% | 0.71% | |
| 2022-12-26 | 16.50 | 17.33 | 16.41 | 16.87 | 2.24% | -0.16% | 0.42% | 18,461,900 | 311,942,000 | 111% | 16.90 | 2.18% | 16.72 | 0.96% | 16.68 | -0.14% | 16.80 | 0.76% | 0.85% | |
| 2022-12-23 | 16.48 | 16.80 | 16.35 | 16.50 | 0.00% | -0.22% | -1.04% | 9,275,800 | 153,382,000 | 51% | 16.54 | -0.45% | 16.56 | -0.24% | 16.70 | -0.63% | 16.67 | 0.42% | 0.87% |  |
| 2022-12-22 | 16.53 | 16.95 | 16.34 | 16.50 | -0.06% | -0.66% | -0.62% | 13,379,900 | 222,240,000 | 72% | 16.61 | 0.52% | 16.60 | -1.03% | 16.81 | -0.18% | 16.60 | 0.46% | 0.87% | |
| 2022-12-21 | 16.53 | 16.72 | 16.38 | 16.51 | -0.12% | -0.08% | -0.10% | 10,020,500 | 165,583,000 | 51% | 16.52 | -0.78% | 16.78 | -0.85% | 16.84 | -0.50% | 16.53 | 0.67% | 0.90% | |
| 2022-12-20 | 17.02 | 17.23 | 16.41 | 16.53 | -2.94% | -0.74% | 0.69% | 13,306,700 | 221,605,000 | 61% | 16.65 | -2.54% | 16.92 | -0.19% | 16.92 | 0.26% | 16.42 | 0.90% | 0.99% | |
| 2022-12-19 | 17.07 | 17.50 | 16.74 | 17.03 | -1.22% | -0.34% | 4.66% | 13,181,900 | 225,255,000 | 58% | 17.09 | 0.64% | 16.95 | 0.04% | 16.88 | 1.30% | 16.27 | 1.14% | 0.98% | |
| 2022-12-16 | 16.38 | 17.24 | 16.36 | 17.24 | 3.30% | 1.53% | 7.16% | 21,001,100 | 356,599,000 | 89% | 16.98 | 1.23% | 16.94 | 0.84% | 16.66 | 1.10% | 16.09 | 0.95% | 0.90% | |
| 2022-12-15 | 17.19 | 17.20 | 16.55 | 16.69 | -2.11% | -0.50% | 4.73% | 13,670,900 | 229,309,000 | 59% | 16.77 | -1.41% | 16.80 | 1.45% | 16.48 | 0.80% | 15.94 | 0.91% | 0.81% | |
| 2022-12-14 | 16.77 | 17.33 | 16.60 | 17.05 | 1.55% | 0.22% | 7.97% | 22,558,100 | 383,773,000 | 94% | 17.01 | 2.06% | 16.56 | 1.78% | 16.35 | 1.48% | 15.79 | 0.92% | 0.77% | |
| 2022-12-13 | 16.06 | 17.10 | 16.06 | 16.79 | 3.96% | 0.72% | 7.30% | 32,425,000 | 540,513,000 | 133% | 16.67 | 3.37% | 16.27 | 1.88% | 16.11 | 1.96% | 15.65 | 1.35% | 0.78% | |
| 2022-12-12 | 15.74 | 16.46 | 15.64 | 16.15 | 3.39% | 0.15% | 4.61% | 31,113,000 | 501,726,000 | 130% | 16.13 | 2.60% | 15.97 | 0.73% | 15.80 | 1.63% | 15.44 | 0.96% | 0.69% | |
| 2022-12-09 | 16.05 | 16.11 | 15.55 | 15.62 | -2.56% | -0.62% | 2.14% | 14,947,900 | 234,934,000 | 67% | 15.72 | -1.34% | 15.86 | 1.01% | 15.55 | 0.68% | 15.29 | 0.41% | 0.56% | |
| 2022-12-08 | 16.01 | 16.12 | 15.73 | 16.03 | 0.19% | 0.62% | 5.25% | 21,726,700 | 346,136,000 | 104% | 15.93 | 0.38% | 15.70 | 1.76% | 15.44 | 1.03% | 15.23 | 0.82% | 0.37% | |
| 2022-12-07 | 15.45 | 16.34 | 15.40 | 16.00 | 4.64% | 0.81% | 5.91% | 37,137,500 | 589,392,000 | 191% | 15.87 | 3.81% | 15.43 | 2.53% | 15.28 | 1.05% | 15.11 | 1.55% | 0.25% | |
| 2022-12-06 | 14.94 | 15.46 | 14.75 | 15.29 | 2.34% | 0.01% | 2.78% | 27,721,000 | 423,795,000 | 160% | 15.29 | 2.32% | 15.05 | 0.53% | 15.13 | 0.66% | 14.88 | 0.74% | 0.03% | |
| 2022-12-05 | 14.92 | 15.20 | 14.72 | 14.94 | 1.98% | -0.01% | 1.17% | 25,916,600 | 387,240,000 | 166% | 14.94 | 1.28% | 14.97 | -1.06% | 15.03 | 0.39% | 14.77 | 0.42% | -0.09% | |
| 2022-12-02 | 14.80 | 15.06 | 14.59 | 14.65 | -2.14% | -0.70% | -0.37% | 13,463,300 | 198,629,000 | 96% | 14.75 | -2.22% | 15.13 | 0.17% | 14.97 | 0.17% | 14.71 | 0.05% | -0.18% | |
| 2022-12-01 | 16.08 | 16.15 | 14.72 | 14.97 | -4.83% | -0.78% | 1.85% | 29,952,000 | 451,919,000 | 227% | 15.09 | -1.92% | 15.10 | 0.98% | 14.94 | 1.19% | 14.70 | 0.44% | -0.27% | |
| 2022-11-30 | 15.09 | 15.73 | 14.84 | 15.73 | 0.00% | 2.25% | 7.49% | 24,431,900 | 375,864,000 | 216% | 15.38 | 3.81% | 14.96 | 2.87% | 14.77 | 2.96% | 14.63 | 1.08% | -0.34% | | |
|
