华夏航空(002928) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-11-28 | 11.21 | 12.00 | 11.11 | 11.95 | 0.50 | 4.37 | 105,148 | 12,322 | 7.77 | 1.04 |
| 2022-11-25 | 11.39 | 11.48 | 11.28 | 11.45 | 0.05 | 0.44 | 31,630 | 3,602 | 1.75 | 0.31 |
| 2022-11-24 | 11.52 | 11.60 | 11.34 | 11.40 | -0.16 | -1.38 | 32,744 | 3,740 | 2.25 | 0.32 |
| 2022-11-23 | 11.60 | 11.65 | 11.34 | 11.56 | -0.01 | -0.09 | 56,113 | 6,444 | 2.68 | 0.55 |
| 2022-11-22 | 11.98 | 12.02 | 11.50 | 11.57 | -0.37 | -3.10 | 54,170 | 6,363 | 4.36 | 0.53 |
| 2022-11-21 | 11.88 | 12.24 | 11.58 | 11.94 | -0.11 | -0.91 | 108,393 | 12,948 | 5.48 | 1.07 |
| 2022-11-18 | 12.19 | 12.50 | 12.04 | 12.05 | -0.23 | -1.87 | 99,566 | 12,178 | 3.75 | 0.98 |
| 2022-11-17 | 12.45 | 12.77 | 12.14 | 12.28 | -0.23 | -1.84 | 140,542 | 17,448 | 5.04 | 1.39 |
| 2022-11-16 | 12.17 | 12.94 | 11.96 | 12.51 | 0.50 | 4.16 | 182,209 | 22,749 | 8.16 | 1.80 |
| 2022-11-15 | 11.90 | 12.46 | 11.80 | 12.01 | 0.05 | 0.42 | 100,144 | 12,130 | 5.52 | 0.99 |
| 2022-11-14 | 12.29 | 12.52 | 11.73 | 11.96 | -1.00 | -7.72 | 168,358 | 20,292 | 6.10 | 1.66 |
| 2022-11-11 | 12.60 | 13.64 | 11.91 | 12.96 | 0.56 | 4.52 | 216,629 | 27,476 | 13.95 | 2.14 |
| 2022-11-10 | 11.92 | 12.45 | 11.80 | 12.40 | 0.39 | 3.25 | 65,258 | 7,974 | 5.41 | 0.64 |
| 2022-11-09 | 12.15 | 12.26 | 11.96 | 12.01 | -0.11 | -0.91 | 29,709 | 3,591 | 2.48 | 0.29 |
| 2022-11-08 | 11.95 | 12.31 | 11.86 | 12.12 | 0.03 | 0.25 | 56,684 | 6,856 | 3.72 | 0.56 |
| 2022-11-07 | 12.13 | 12.25 | 11.72 | 12.09 | -0.20 | -1.63 | 95,267 | 11,388 | 4.31 | 0.94 |
| 2022-11-04 | 11.65 | 12.59 | 11.61 | 12.29 | 0.60 | 5.13 | 118,280 | 14,392 | 8.38 | 1.17 |
| 2022-11-03 | 11.53 | 11.78 | 11.33 | 11.69 | 0.16 | 1.39 | 56,357 | 6,531 | 3.90 | 0.56 |
| 2022-11-02 | 11.29 | 11.90 | 11.20 | 11.53 | 0.13 | 1.14 | 85,272 | 9,866 | 6.14 | 0.84 |
| 2022-11-01 | 10.49 | 11.48 | 10.46 | 11.40 | 0.79 | 7.45 | 92,640 | 10,275 | 9.61 | 0.91 |
| 2022-10-31 | 11.05 | 11.08 | 10.48 | 10.61 | -0.48 | -4.33 | 47,878 | 5,133 | 5.41 | 0.47 |
| 2022-10-28 | 10.90 | 11.31 | 10.77 | 11.09 | 0.20 | 1.84 | 79,765 | 8,842 | 4.96 | 0.79 |
| 2022-10-27 | 11.40 | 11.47 | 10.82 | 10.89 | -0.49 | -4.31 | 75,041 | 8,302 | 5.71 | 0.74 |
| 2022-10-26 | 11.15 | 11.60 | 11.15 | 11.38 | 0.23 | 2.06 | 63,567 | 7,240 | 4.04 | 0.63 |
| 2022-10-25 | 11.55 | 11.81 | 11.14 | 11.15 | -0.37 | -3.21 | 62,941 | 7,162 | 5.82 | 0.62 |
| 2022-10-24 | 11.43 | 11.70 | 11.31 | 11.52 | 0.03 | 0.26 | 68,486 | 7,914 | 3.39 | 0.68 |
| 2022-10-21 | 11.26 | 11.74 | 11.15 | 11.49 | 0.11 | 0.97 | 75,968 | 8,748 | 5.18 | 0.75 |
| 2022-10-20 | 11.32 | 11.45 | 11.02 | 11.38 | 0.13 | 1.16 | 67,365 | 7,586 | 3.82 | 0.66 |
| 2022-10-19 | 11.16 | 11.49 | 11.16 | 11.25 | 0.06 | 0.54 | 66,042 | 7,493 | 2.95 | 0.65 |
| 2022-10-18 | 11.30 | 11.54 | 11.05 | 11.19 | 0.05 | 0.45 | 52,003 | 5,845 | 4.40 | 0.51 |
| 2022-10-17 | 11.12 | 11.33 | 10.98 | 11.14 | -0.05 | -0.45 | 34,697 | 3,875 | 3.13 | 0.34 |
| 2022-10-14 | 10.99 | 11.22 | 10.69 | 11.19 | 0.25 | 2.29 | 63,474 | 7,059 | 4.84 | 0.63 |
| 2022-10-13 | 10.60 | 11.06 | 10.45 | 10.94 | 0.23 | 2.15 | 66,514 | 7,214 | 5.70 | 0.66 |
| 2022-10-12 | 10.52 | 10.88 | 10.33 | 10.71 | 0.06 | 0.56 | 60,472 | 6,391 | 5.16 | 0.60 |
| 2022-10-11 | 10.32 | 10.69 | 10.07 | 10.65 | 0.33 | 3.20 | 56,262 | 5,841 | 6.01 | 0.56 |
| 2022-10-10 | 10.42 | 10.53 | 10.26 | 10.32 | -0.32 | -3.01 | 49,235 | 5,111 | 2.54 | 0.49 |
进入关怀模式
