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(%) |
| 2021-03-03 | 8.17 | 8.62 | 8.12 | 8.57 | 0.40 | 4.90 | 893,794 | 75,669 | 6.12 | 0.90 |
| 2021-03-02 | 8.27 | 8.28 | 8.08 | 8.17 | -0.06 | -0.73 | 519,867 | 42,445 | 2.43 | 0.52 |
| 2021-03-01 | 8.13 | 8.28 | 8.07 | 8.23 | 0.14 | 1.73 | 484,360 | 39,714 | 2.60 | 0.49 |
| 2021-02-26 | 8.06 | 8.35 | 7.96 | 8.09 | -0.13 | -1.58 | 962,627 | 78,356 | 4.74 | 0.97 |
| 2021-02-25 | 8.44 | 8.70 | 8.18 | 8.22 | -0.13 | -1.56 | 1,194,369 | 99,961 | 6.23 | 1.20 |
| 2021-02-24 | 8.58 | 8.64 | 8.16 | 8.35 | -0.18 | -2.11 | 1,315,291 | 110,572 | 5.63 | 1.32 |
| 2021-02-23 | 8.20 | 8.65 | 8.18 | 8.53 | 0.38 | 4.66 | 1,354,774 | 114,889 | 5.77 | 1.36 |
| 2021-02-22 | 8.19 | 8.39 | 8.07 | 8.15 | -0.05 | -0.61 | 829,628 | 68,377 | 3.90 | 0.83 |
| 2021-02-19 | 8.07 | 8.33 | 8.01 | 8.20 | 0.11 | 1.36 | 973,145 | 79,519 | 3.96 | 0.98 |
| 2021-02-18 | 7.96 | 8.18 | 7.78 | 8.09 | 0.30 | 3.85 | 1,172,564 | 94,087 | 5.13 | 1.18 |
| 2021-02-10 | 7.76 | 7.82 | 7.63 | 7.79 | -0.05 | -0.64 | 700,688 | 54,234 | 2.42 | 0.70 |
| 2021-02-09 | 7.75 | 7.84 | 7.60 | 7.84 | 0.07 | 0.90 | 698,332 | 53,952 | 3.09 | 0.70 |
| 2021-02-08 | 7.36 | 7.81 | 7.32 | 7.77 | 0.40 | 5.43 | 1,435,629 | 109,536 | 6.65 | 1.44 |
| 2021-02-05 | 7.03 | 7.38 | 6.99 | 7.37 | 0.36 | 5.14 | 1,108,668 | 80,374 | 5.56 | 1.11 |
| 2021-02-04 | 7.04 | 7.16 | 6.96 | 7.01 | -0.06 | -0.85 | 468,638 | 32,952 | 2.83 | 0.47 |
| 2021-02-03 | 7.15 | 7.24 | 7.04 | 7.07 | -0.12 | -1.67 | 450,892 | 32,063 | 2.78 | 0.45 |
| 2021-02-02 | 7.21 | 7.32 | 7.10 | 7.19 | -0.09 | -1.24 | 525,597 | 37,838 | 3.02 | 0.53 |
| 2021-02-01 | 7.05 | 7.40 | 6.91 | 7.28 | 0.08 | 1.11 | 830,985 | 59,695 | 6.81 | 0.83 |
| 2021-01-29 | 7.02 | 7.36 | 6.99 | 7.20 | 0.25 | 3.60 | 1,107,651 | 79,794 | 5.32 | 1.11 |
| 2021-01-28 | 7.06 | 7.10 | 6.93 | 6.95 | -0.16 | -2.25 | 425,192 | 29,755 | 2.39 | 0.43 |
| 2021-01-27 | 7.01 | 7.16 | 6.98 | 7.11 | 0.06 | 0.85 | 555,898 | 39,330 | 2.55 | 0.56 |
| 2021-01-26 | 6.99 | 7.08 | 6.94 | 7.05 | 0.08 | 1.15 | 488,972 | 34,296 | 2.01 | 0.49 |
| 2021-01-25 | 6.95 | 6.99 | 6.87 | 6.97 | 0.00 | 0.00 | 463,014 | 32,134 | 1.72 | 0.46 |
| 2021-01-22 | 7.04 | 7.04 | 6.95 | 6.97 | -0.10 | -1.41 | 485,420 | 33,904 | 1.27 | 0.49 |
| 2021-01-21 | 7.09 | 7.12 | 7.01 | 7.07 | -0.08 | -1.12 | 572,767 | 40,461 | 1.54 | 0.57 |
| 2021-01-20 | 7.20 | 7.24 | 7.11 | 7.15 | -0.05 | -0.69 | 352,823 | 25,265 | 1.81 | 0.35 |
| 2021-01-19 | 7.08 | 7.32 | 7.03 | 7.20 | 0.12 | 1.69 | 708,566 | 51,128 | 4.10 | 0.71 |
| 2021-01-18 | 7.05 | 7.12 | 6.99 | 7.08 | 0.00 | 0.00 | 366,323 | 25,856 | 1.84 | 0.37 |
| 2021-01-15 | 7.12 | 7.17 | 7.02 | 7.08 | -0.04 | -0.56 | 461,759 | 32,692 | 2.11 | 0.46 |
| 2021-01-14 | 7.10 | 7.27 | 7.08 | 7.12 | -0.03 | -0.42 | 408,458 | 29,214 | 2.66 | 0.41 |
| 2021-01-13 | 7.05 | 7.26 | 7.00 | 7.15 | 0.06 | 0.85 | 566,963 | 40,459 | 3.67 | 0.57 |
| 2021-01-12 | 6.88 | 7.09 | 6.82 | 7.09 | 0.23 | 3.35 | 712,331 | 49,656 | 3.94 | 0.72 |
| 2021-01-11 | 7.24 | 7.32 | 6.85 | 6.86 | -0.44 | -6.03 | 1,394,601 | 97,757 | 6.44 | 1.40 |
| 2021-01-08 | 7.15 | 7.31 | 7.12 | 7.30 | 0.10 | 1.39 | 479,453 | 34,771 | 2.64 | 0.48 |
| 2021-01-07 | 7.29 | 7.40 | 7.15 | 7.20 | -0.15 | -2.04 | 607,557 | 44,040 | 3.40 | 0.61 |
| 2021-01-06 | 7.39 | 7.52 | 7.32 | 7.35 | -0.04 | -0.54 | 646,403 | 47,768 | 2.71 | 0.65 |
| 2021-01-05 | 7.35 | 7.46 | 7.24 | 7.39 | -0.01 | -0.14 | 689,044 | 50,728 | 2.97 | 0.69 |
| 2021-01-04 | 7.41 | 7.48 | 7.30 | 7.40 | -0.09 | -1.20 | 590,179 | 43,537 | 2.40 | 0.59 |
