春秋航空(601021) 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(%) |
| 2021-03-04 | 63.76 | 65.58 | 63.00 | 64.74 | 0.29 | 0.45 | 59,975 | 38,698 | 4.00 | 0.65 |
| 2021-03-03 | 60.65 | 64.85 | 59.95 | 64.45 | 3.91 | 6.46 | 50,281 | 31,776 | 8.09 | 0.55 |
| 2021-03-02 | 61.15 | 61.40 | 59.80 | 60.54 | -0.19 | -0.31 | 39,125 | 23,678 | 2.63 | 0.43 |
| 2021-03-01 | 62.20 | 62.20 | 59.80 | 60.73 | -0.87 | -1.41 | 45,899 | 27,866 | 3.90 | 0.50 |
| 2021-02-26 | 62.87 | 64.20 | 61.35 | 61.60 | -3.55 | -5.45 | 84,925 | 52,993 | 4.37 | 0.93 |
| 2021-02-25 | 64.10 | 66.00 | 63.30 | 65.15 | 1.39 | 2.18 | 51,312 | 33,294 | 4.23 | 0.56 |
| 2021-02-24 | 64.06 | 67.44 | 63.00 | 63.76 | -0.13 | -0.20 | 79,694 | 51,869 | 6.95 | 0.87 |
| 2021-02-23 | 61.35 | 64.85 | 60.93 | 63.89 | 2.31 | 3.75 | 63,743 | 40,142 | 6.37 | 0.70 |
| 2021-02-22 | 63.95 | 64.36 | 60.90 | 61.58 | -2.22 | -3.48 | 73,004 | 45,214 | 5.42 | 0.80 |
| 2021-02-19 | 64.09 | 65.09 | 62.75 | 63.80 | -0.61 | -0.95 | 60,603 | 38,718 | 3.63 | 0.66 |
| 2021-02-18 | 65.66 | 66.10 | 62.51 | 64.41 | 0.41 | 0.64 | 61,135 | 39,131 | 5.61 | 0.67 |
| 2021-02-10 | 64.25 | 64.48 | 63.40 | 64.00 | -0.44 | -0.68 | 38,457 | 24,582 | 1.68 | 0.42 |
| 2021-02-09 | 64.05 | 65.60 | 63.00 | 64.44 | 1.24 | 1.96 | 52,746 | 33,852 | 4.11 | 0.58 |
| 2021-02-08 | 62.50 | 64.00 | 61.55 | 63.20 | 0.51 | 0.81 | 47,956 | 30,148 | 3.91 | 0.52 |
| 2021-02-05 | 63.46 | 64.02 | 62.00 | 62.69 | -0.37 | -0.59 | 41,792 | 26,321 | 3.20 | 0.46 |
| 2021-02-04 | 60.91 | 63.59 | 60.42 | 63.06 | 2.64 | 4.37 | 70,445 | 44,108 | 5.25 | 0.77 |
| 2021-02-03 | 62.00 | 63.49 | 60.00 | 60.42 | -1.78 | -2.86 | 81,891 | 50,500 | 5.61 | 0.89 |
| 2021-02-02 | 61.73 | 62.65 | 60.79 | 62.20 | -0.14 | -0.22 | 73,106 | 45,299 | 2.98 | 0.80 |
| 2021-02-01 | 59.37 | 63.29 | 59.15 | 62.34 | 3.35 | 5.68 | 83,522 | 51,641 | 7.02 | 0.91 |
| 2021-01-29 | 58.28 | 61.50 | 58.00 | 58.99 | 0.49 | 0.84 | 130,142 | 77,779 | 5.98 | 1.42 |
| 2021-01-28 | 57.72 | 59.77 | 57.72 | 58.50 | -0.69 | -1.17 | 85,139 | 50,000 | 3.46 | 0.93 |
| 2021-01-27 | 58.80 | 59.19 | 56.52 | 59.19 | 0.70 | 1.20 | 77,512 | 44,951 | 4.56 | 0.85 |
| 2021-01-26 | 52.78 | 58.72 | 52.50 | 58.49 | 5.11 | 9.57 | 130,983 | 75,226 | 11.65 | 1.43 |
| 2021-01-25 | 50.20 | 53.90 | 50.13 | 53.38 | 3.48 | 6.97 | 87,853 | 46,052 | 7.56 | 0.96 |
| 2021-01-22 | 49.29 | 50.59 | 48.41 | 49.90 | 0.55 | 1.11 | 102,795 | 51,091 | 4.42 | 1.12 |
| 2021-01-21 | 50.10 | 51.25 | 49.10 | 49.35 | -1.41 | -2.78 | 129,280 | 64,525 | 4.24 | 1.41 |
| 2021-01-20 | 51.16 | 52.19 | 50.41 | 50.76 | -0.86 | -1.67 | 54,616 | 27,964 | 3.45 | 0.60 |
| 2021-01-19 | 51.30 | 52.52 | 50.80 | 51.62 | 0.25 | 0.49 | 74,863 | 38,687 | 3.35 | 0.82 |
| 2021-01-18 | 56.41 | 56.41 | 51.35 | 51.37 | -5.04 | -8.93 | 141,870 | 74,644 | 8.97 | 1.55 |
| 2021-01-15 | 51.01 | 56.41 | 51.00 | 56.41 | 5.13 | 10.00 | 83,565 | 44,839 | 10.55 | 0.91 |
| 2021-01-14 | 52.87 | 53.39 | 51.23 | 51.28 | -2.11 | -3.95 | 44,339 | 23,027 | 4.05 | 0.48 |
| 2021-01-13 | 53.90 | 54.50 | 53.14 | 53.39 | -0.32 | -0.60 | 36,222 | 19,461 | 2.53 | 0.40 |
| 2021-01-12 | 53.45 | 54.14 | 53.01 | 53.71 | 0.66 | 1.24 | 51,165 | 27,461 | 2.13 | 0.56 |
| 2021-01-11 | 54.50 | 55.04 | 52.50 | 53.05 | -2.01 | -3.65 | 59,804 | 32,091 | 4.61 | 0.65 |
| 2021-01-08 | 56.91 | 56.91 | 54.53 | 55.06 | -0.80 | -1.43 | 49,093 | 27,224 | 4.26 | 0.54 |
| 2021-01-07 | 56.18 | 57.50 | 55.05 | 55.86 | 0.36 | 0.65 | 61,000 | 34,264 | 4.41 | 0.67 |
| 2021-01-06 | 57.51 | 57.51 | 55.38 | 55.50 | -1.84 | -3.21 | 72,726 | 40,773 | 3.71 | 0.79 |
| 2021-01-05 | 57.06 | 58.24 | 55.60 | 57.34 | 0.06 | 0.10 | 53,561 | 30,489 | 4.61 | 0.58 |
| 2021-01-04 | 55.50 | 57.63 | 55.40 | 57.28 | 1.85 | 3.34 | 65,093 | 37,005 | 4.02 | 0.71 |
