中国国航(601111) 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(%) |
| 2019-08-21 | 8.08 | 8.17 | 8.06 | 8.08 | -0.02 | -0.25 | 201,140 | 16,323 | 1.36 | 0.21 |
| 2019-08-20 | 8.14 | 8.21 | 8.08 | 8.10 | -0.09 | -1.10 | 304,723 | 24,774 | 1.59 | 0.32 |
| 2019-08-19 | 7.93 | 8.23 | 7.88 | 8.19 | 0.30 | 3.80 | 541,307 | 43,690 | 4.44 | 0.57 |
| 2019-08-16 | 7.88 | 7.96 | 7.81 | 7.89 | 0.01 | 0.13 | 304,939 | 24,073 | 1.90 | 0.32 |
| 2019-08-15 | 7.71 | 7.89 | 7.67 | 7.88 | -0.02 | -0.25 | 278,022 | 21,653 | 2.78 | 0.29 |
| 2019-08-14 | 8.05 | 8.12 | 7.87 | 7.90 | 0.06 | 0.77 | 522,443 | 41,634 | 3.19 | 0.55 |
| 2019-08-13 | 7.73 | 7.99 | 7.69 | 7.84 | 0.01 | 0.13 | 491,322 | 38,466 | 3.83 | 0.52 |
| 2019-08-12 | 7.64 | 7.83 | 7.58 | 7.83 | 0.09 | 1.16 | 286,789 | 22,156 | 3.23 | 0.30 |
| 2019-08-09 | 7.87 | 7.93 | 7.69 | 7.74 | -0.10 | -1.28 | 300,170 | 23,381 | 3.06 | 0.32 |
| 2019-08-08 | 7.85 | 7.89 | 7.80 | 7.84 | 0.06 | 0.77 | 237,979 | 18,667 | 1.16 | 0.25 |
| 2019-08-07 | 7.89 | 7.91 | 7.77 | 7.78 | -0.07 | -0.89 | 318,738 | 24,925 | 1.78 | 0.34 |
| 2019-08-06 | 7.90 | 7.94 | 7.74 | 7.85 | -0.24 | -2.97 | 590,126 | 46,273 | 2.47 | 0.62 |
| 2019-08-05 | 8.41 | 8.44 | 8.07 | 8.09 | -0.41 | -4.82 | 697,512 | 57,150 | 4.35 | 0.74 |
| 2019-08-02 | 8.51 | 8.55 | 8.40 | 8.50 | -0.23 | -2.63 | 317,549 | 26,912 | 1.72 | 0.34 |
| 2019-08-01 | 8.89 | 8.94 | 8.71 | 8.73 | -0.22 | -2.46 | 292,339 | 25,729 | 2.57 | 0.31 |
| 2019-07-31 | 8.98 | 9.02 | 8.88 | 8.95 | -0.07 | -0.78 | 193,314 | 17,284 | 1.55 | 0.20 |
| 2019-07-30 | 8.97 | 9.05 | 8.96 | 9.02 | 0.04 | 0.45 | 165,785 | 14,955 | 1.00 | 0.18 |
| 2019-07-29 | 9.07 | 9.07 | 8.93 | 8.98 | -0.07 | -0.77 | 188,223 | 16,894 | 1.55 | 0.20 |
| 2019-07-26 | 8.94 | 9.07 | 8.91 | 9.05 | 0.05 | 0.56 | 294,043 | 26,485 | 1.78 | 0.31 |
| 2019-07-25 | 9.08 | 9.09 | 8.95 | 9.00 | -0.05 | -0.55 | 234,500 | 21,077 | 1.55 | 0.25 |
| 2019-07-24 | 8.98 | 9.08 | 8.96 | 9.05 | 0.09 | 1.00 | 201,376 | 18,210 | 1.34 | 0.21 |
| 2019-07-23 | 9.06 | 9.08 | 8.91 | 8.96 | -0.08 | -0.89 | 227,742 | 20,432 | 1.88 | 0.24 |
| 2019-07-22 | 9.08 | 9.16 | 8.91 | 9.04 | -0.01 | -0.11 | 272,656 | 24,688 | 2.76 | 0.29 |
| 2019-07-19 | 8.97 | 9.08 | 8.94 | 9.05 | 0.14 | 1.57 | 251,948 | 22,739 | 1.57 | 0.27 |
| 2019-07-18 | 9.08 | 9.10 | 8.90 | 8.91 | -0.24 | -2.62 | 268,155 | 24,085 | 2.19 | 0.28 |
| 2019-07-17 | 9.16 | 9.22 | 9.14 | 9.15 | -0.01 | -0.11 | 166,493 | 15,286 | 0.87 | 0.18 |
| 2019-07-16 | 9.13 | 9.24 | 9.11 | 9.16 | 0.00 | 0.00 | 204,743 | 18,803 | 1.42 | 0.22 |
| 2019-07-15 | 9.12 | 9.29 | 8.95 | 9.16 | 0.00 | 0.00 | 260,787 | 23,800 | 3.71 | 0.28 |
| 2019-07-12 | 9.13 | 9.24 | 9.09 | 9.16 | 0.06 | 0.66 | 200,491 | 18,357 | 1.65 | 0.21 |
| 2019-07-11 | 9.12 | 9.27 | 9.07 | 9.10 | 0.03 | 0.33 | 205,795 | 18,860 | 2.21 | 0.22 |
| 2019-07-10 | 9.29 | 9.31 | 9.12 | 9.17 | -0.05 | -0.54 | 203,498 | 18,715 | 2.06 | 0.22 |
| 2019-07-09 | 9.25 | 9.33 | 9.15 | 9.22 | -0.07 | -0.75 | 307,312 | 28,413 | 1.94 | 0.33 |
| 2019-07-08 | 9.57 | 9.57 | 9.22 | 9.29 | -0.38 | -3.93 | 394,656 | 36,851 | 3.62 | 0.42 |
| 2019-07-05 | 9.71 | 9.74 | 9.57 | 9.67 | -0.08 | -0.82 | 211,178 | 20,387 | 1.74 | 0.22 |
| 2019-07-04 | 9.68 | 9.81 | 9.58 | 9.75 | 0.07 | 0.72 | 278,713 | 26,994 | 2.38 | 0.30 |
| 2019-07-03 | 9.84 | 9.86 | 9.60 | 9.68 | -0.16 | -1.63 | 380,144 | 37,029 | 2.64 | 0.40 |
| 2019-07-02 | 9.84 | 9.94 | 9.74 | 9.84 | -0.02 | -0.20 | 318,089 | 31,291 | 2.03 | 0.34 |
| 2019-07-01 | 9.89 | 10.00 | 9.71 | 9.86 | 0.29 | 3.03 | 604,249 | 59,646 | 3.03 | 0.64 |
