晨曦航空(300581) 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(%) |
| 2021-02-26 | 37.80 | 39.50 | 36.05 | 36.21 | -2.49 | -6.43 | 87,973 | 32,801 | 8.91 | 5.12 |
| 2021-02-25 | 38.73 | 40.85 | 37.95 | 38.70 | -0.03 | -0.08 | 102,535 | 40,548 | 7.49 | 5.97 |
| 2021-02-24 | 38.60 | 40.75 | 37.31 | 38.73 | -2.16 | -5.28 | 133,812 | 52,249 | 8.41 | 7.79 |
| 2021-02-23 | 36.91 | 42.80 | 35.64 | 40.89 | 3.34 | 8.89 | 177,223 | 70,594 | 19.07 | 10.32 |
| 2021-02-22 | 37.25 | 39.65 | 36.60 | 37.55 | 0.30 | 0.81 | 103,862 | 39,686 | 8.19 | 6.05 |
| 2021-02-19 | 36.00 | 37.58 | 35.61 | 37.25 | 1.08 | 2.99 | 75,833 | 27,994 | 5.45 | 4.42 |
| 2021-02-18 | 35.51 | 37.18 | 35.51 | 36.17 | 0.92 | 2.61 | 73,114 | 26,500 | 4.74 | 4.26 |
| 2021-02-10 | 36.49 | 36.71 | 34.80 | 35.25 | -1.24 | -3.40 | 83,323 | 29,586 | 5.23 | 4.85 |
| 2021-02-09 | 34.38 | 37.37 | 33.68 | 36.49 | 2.46 | 7.23 | 104,975 | 37,579 | 10.84 | 6.11 |
| 2021-02-08 | 35.00 | 36.61 | 33.88 | 34.03 | -2.80 | -7.60 | 85,285 | 29,516 | 7.41 | 4.97 |
| 2021-02-05 | 37.48 | 39.10 | 36.59 | 36.83 | 0.24 | 0.66 | 84,906 | 32,082 | 6.86 | 4.94 |
| 2021-02-04 | 35.51 | 37.73 | 35.18 | 36.59 | 1.00 | 2.81 | 79,224 | 29,051 | 7.16 | 4.61 |
| 2021-02-03 | 37.02 | 37.60 | 35.55 | 35.59 | -2.19 | -5.80 | 73,616 | 26,821 | 5.43 | 4.29 |
| 2021-02-02 | 36.11 | 37.78 | 35.51 | 37.78 | 1.68 | 4.65 | 85,866 | 31,695 | 6.29 | 5.00 |
| 2021-02-01 | 35.79 | 36.96 | 35.58 | 36.10 | 0.30 | 0.84 | 58,911 | 21,306 | 3.85 | 3.43 |
| 2021-01-29 | 37.67 | 38.00 | 35.00 | 35.80 | -1.43 | -3.84 | 82,458 | 29,908 | 8.06 | 4.80 |
| 2021-01-28 | 38.50 | 39.42 | 36.76 | 37.23 | -1.82 | -4.66 | 83,075 | 31,536 | 6.81 | 4.84 |
| 2021-01-27 | 40.10 | 41.25 | 38.40 | 39.05 | -1.95 | -4.76 | 88,037 | 34,900 | 6.95 | 5.13 |
| 2021-01-26 | 43.80 | 43.80 | 40.10 | 41.00 | -4.56 | -10.01 | 137,885 | 57,667 | 8.12 | 8.03 |
| 2021-01-25 | 45.11 | 48.38 | 45.11 | 45.56 | 0.77 | 1.72 | 143,791 | 67,172 | 7.30 | 8.37 |
| 2021-01-22 | 44.00 | 45.50 | 42.99 | 44.79 | 0.89 | 2.03 | 120,770 | 53,876 | 5.72 | 7.03 |
| 2021-01-21 | 43.80 | 44.99 | 43.20 | 43.90 | -0.32 | -0.72 | 87,992 | 38,851 | 4.05 | 5.12 |
| 2021-01-20 | 43.40 | 45.28 | 42.59 | 44.22 | 0.01 | 0.02 | 98,159 | 43,263 | 6.08 | 5.71 |
| 2021-01-19 | 43.01 | 46.00 | 42.01 | 44.21 | 0.48 | 1.10 | 130,025 | 56,607 | 9.12 | 7.57 |
| 2021-01-18 | 42.50 | 44.53 | 42.45 | 43.73 | 0.58 | 1.34 | 100,043 | 43,793 | 4.82 | 5.82 |
| 2021-01-15 | 42.57 | 44.38 | 41.39 | 43.15 | -0.07 | -0.16 | 115,781 | 49,573 | 6.92 | 6.74 |
| 2021-01-14 | 47.05 | 47.50 | 42.72 | 43.22 | -5.13 | -10.61 | 179,519 | 80,119 | 9.89 | 10.45 |
| 2021-01-13 | 48.48 | 51.48 | 47.30 | 48.35 | -1.30 | -2.62 | 175,474 | 85,838 | 8.42 | 10.22 |
| 2021-01-12 | 46.22 | 52.25 | 46.22 | 49.65 | 1.69 | 3.52 | 207,465 | 103,424 | 12.57 | 12.08 |
| 2021-01-11 | 47.50 | 50.45 | 46.59 | 47.96 | 1.02 | 2.17 | 189,329 | 91,777 | 8.22 | 11.02 |
| 2021-01-08 | 50.70 | 50.70 | 46.26 | 46.94 | -4.06 | -7.96 | 178,630 | 85,199 | 8.71 | 10.40 |
| 2021-01-07 | 51.89 | 52.80 | 49.40 | 51.00 | -1.07 | -2.05 | 276,952 | 141,357 | 6.53 | 16.12 |
| 2021-01-06 | 42.90 | 52.07 | 42.88 | 52.07 | 8.68 | 20.00 | 310,538 | 152,411 | 21.18 | 18.08 |
| 2021-01-05 | 44.51 | 46.77 | 43.21 | 43.39 | -2.15 | -4.72 | 164,280 | 74,042 | 7.82 | 9.56 |
| 2021-01-04 | 45.72 | 46.97 | 45.22 | 45.54 | 0.49 | 1.09 | 175,799 | 80,863 | 3.88 | 10.24 |
