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(%) |
| 2020-03-27 | 6.99 | 6.99 | 6.72 | 6.75 | -0.13 | -1.89 | 487,855 | 33,216 | 3.92 | 0.49 |
| 2020-03-26 | 6.86 | 6.96 | 6.81 | 6.88 | -0.04 | -0.58 | 416,754 | 28,731 | 2.17 | 0.42 |
| 2020-03-25 | 6.76 | 7.01 | 6.70 | 6.92 | 0.41 | 6.30 | 940,834 | 64,661 | 4.76 | 0.94 |
| 2020-03-24 | 6.45 | 6.54 | 6.38 | 6.51 | 0.16 | 2.52 | 478,233 | 30,969 | 2.52 | 0.48 |
| 2020-03-23 | 6.40 | 6.48 | 6.31 | 6.35 | -0.34 | -5.08 | 584,069 | 37,317 | 2.54 | 0.59 |
| 2020-03-20 | 6.60 | 6.73 | 6.49 | 6.69 | 0.11 | 1.67 | 840,295 | 55,582 | 3.65 | 0.84 |
| 2020-03-19 | 6.87 | 6.94 | 6.49 | 6.58 | -0.40 | -5.73 | 1,092,877 | 72,469 | 6.45 | 1.10 |
| 2020-03-18 | 7.27 | 7.29 | 6.95 | 6.98 | -0.29 | -3.99 | 813,774 | 58,109 | 4.68 | 0.82 |
| 2020-03-17 | 7.47 | 7.59 | 7.20 | 7.27 | -0.21 | -2.81 | 603,400 | 44,102 | 5.21 | 0.61 |
| 2020-03-16 | 7.81 | 7.84 | 7.43 | 7.48 | -0.29 | -3.73 | 575,530 | 43,754 | 5.28 | 0.58 |
| 2020-03-13 | 7.41 | 7.87 | 7.35 | 7.77 | -0.09 | -1.15 | 752,293 | 57,188 | 6.62 | 0.76 |
| 2020-03-12 | 8.03 | 8.06 | 7.82 | 7.86 | -0.30 | -3.68 | 741,769 | 58,578 | 2.94 | 0.74 |
| 2020-03-11 | 7.95 | 8.39 | 7.92 | 8.16 | 0.12 | 1.49 | 1,286,206 | 105,191 | 5.85 | 1.29 |
| 2020-03-10 | 7.81 | 8.07 | 7.63 | 8.04 | 0.08 | 1.01 | 1,151,333 | 90,310 | 5.53 | 1.16 |
| 2020-03-09 | 7.86 | 8.12 | 7.71 | 7.96 | 0.25 | 3.24 | 1,749,647 | 138,072 | 5.32 | 1.85 |
| 2020-03-06 | 7.76 | 7.78 | 7.67 | 7.71 | -0.18 | -2.28 | 610,695 | 47,128 | 1.39 | 0.65 |
| 2020-03-05 | 7.80 | 7.95 | 7.74 | 7.89 | 0.16 | 2.07 | 950,885 | 74,634 | 2.72 | 1.01 |
| 2020-03-04 | 7.70 | 7.75 | 7.61 | 7.73 | 0.06 | 0.78 | 474,948 | 36,560 | 1.83 | 0.50 |
| 2020-03-03 | 7.69 | 7.84 | 7.62 | 7.67 | 0.03 | 0.39 | 612,619 | 47,258 | 2.88 | 0.65 |
| 2020-03-02 | 7.48 | 7.69 | 7.48 | 7.64 | 0.18 | 2.41 | 576,839 | 43,813 | 2.82 | 0.61 |
| 2020-02-28 | 7.55 | 7.63 | 7.44 | 7.46 | -0.31 | -3.99 | 691,269 | 52,060 | 2.45 | 0.73 |
| 2020-02-27 | 7.83 | 7.87 | 7.77 | 7.77 | -0.06 | -0.77 | 365,413 | 28,516 | 1.28 | 0.39 |
| 2020-02-26 | 7.70 | 7.96 | 7.68 | 7.83 | -0.03 | -0.38 | 839,471 | 65,738 | 3.56 | 0.89 |
| 2020-02-25 | 7.71 | 7.87 | 7.63 | 7.86 | -0.03 | -0.38 | 819,915 | 63,461 | 3.04 | 0.87 |
| 2020-02-24 | 8.12 | 8.15 | 7.83 | 7.89 | -0.35 | -4.25 | 1,377,369 | 108,848 | 3.88 | 1.46 |
| 2020-02-21 | 8.30 | 8.31 | 8.16 | 8.24 | -0.15 | -1.79 | 916,867 | 75,356 | 1.79 | 0.97 |
| 2020-02-20 | 8.32 | 8.49 | 8.24 | 8.39 | 0.27 | 3.33 | 1,124,797 | 94,080 | 3.08 | 1.19 |
| 2020-02-19 | 8.07 | 8.28 | 8.03 | 8.12 | 0.05 | 0.62 | 740,573 | 60,329 | 3.10 | 0.78 |
| 2020-02-18 | 8.16 | 8.16 | 8.01 | 8.07 | -0.08 | -0.98 | 415,798 | 33,546 | 1.84 | 0.44 |
| 2020-02-17 | 7.98 | 8.17 | 7.94 | 8.15 | 0.14 | 1.75 | 602,106 | 48,489 | 2.87 | 0.64 |
| 2020-02-14 | 7.85 | 8.03 | 7.80 | 8.01 | 0.13 | 1.65 | 512,713 | 40,576 | 2.92 | 0.54 |
| 2020-02-13 | 8.00 | 8.08 | 7.84 | 7.88 | -0.18 | -2.23 | 418,242 | 33,252 | 2.98 | 0.44 |
| 2020-02-12 | 7.98 | 8.06 | 7.89 | 8.06 | 0.03 | 0.37 | 392,562 | 31,375 | 2.12 | 0.42 |
| 2020-02-11 | 7.94 | 8.10 | 7.88 | 8.03 | 0.16 | 2.03 | 663,577 | 53,166 | 2.80 | 0.70 |
| 2020-02-10 | 7.81 | 7.91 | 7.73 | 7.87 | -0.08 | -1.01 | 538,459 | 42,146 | 2.26 | 0.57 |
| 2020-02-07 | 7.82 | 8.02 | 7.72 | 7.95 | 0.06 | 0.76 | 657,213 | 51,753 | 3.80 | 0.70 |
| 2020-02-06 | 7.66 | 7.89 | 7.59 | 7.89 | 0.31 | 4.09 | 862,449 | 66,659 | 3.96 | 0.91 |
| 2020-02-05 | 7.34 | 7.67 | 7.29 | 7.58 | 0.32 | 4.41 | 1,052,263 | 79,065 | 5.23 | 1.11 |
| 2020-02-04 | 7.00 | 7.34 | 7.00 | 7.26 | -0.17 | -2.29 | 1,356,684 | 98,032 | 4.58 | 1.44 |
| 2020-02-03 | 7.43 | 7.43 | 7.43 | 7.43 | -0.82 | -9.94 | 238,877 | 17,749 | 0.00 | 0.25 |
| 2020-01-23 | 8.48 | 8.48 | 8.12 | 8.25 | -0.38 | -4.40 | 1,024,711 | 85,196 | 4.17 | 1.08 |
| 2020-01-22 | 8.44 | 8.63 | 8.41 | 8.63 | 0.09 | 1.05 | 708,016 | 60,486 | 2.58 | 0.75 |
| 2020-01-21 | 8.70 | 8.70 | 8.48 | 8.54 | -0.28 | -3.17 | 1,139,693 | 98,025 | 2.49 | 1.21 |
| 2020-01-20 | 8.98 | 8.98 | 8.69 | 8.82 | -0.38 | -4.13 | 1,699,880 | 149,219 | 3.15 | 1.80 |
| 2020-01-17 | 9.34 | 9.35 | 9.16 | 9.20 | -0.10 | -1.08 | 451,542 | 41,613 | 2.04 | 0.48 |
| 2020-01-16 | 9.46 | 9.47 | 9.26 | 9.30 | -0.13 | -1.38 | 360,602 | 33,688 | 2.23 | 0.38 |
| 2020-01-15 | 9.43 | 9.50 | 9.28 | 9.43 | -0.05 | -0.53 | 467,741 | 43,893 | 2.32 | 0.50 |
| 2020-01-14 | 9.78 | 9.85 | 9.46 | 9.48 | -0.05 | -0.52 | 822,109 | 78,997 | 4.09 | 0.87 |
| 2020-01-13 | 9.46 | 9.63 | 9.33 | 9.53 | 0.10 | 1.06 | 474,597 | 45,065 | 3.18 | 0.50 |
| 2020-01-10 | 9.54 | 9.59 | 9.41 | 9.43 | -0.11 | -1.15 | 446,728 | 42,307 | 1.89 | 0.47 |
| 2020-01-09 | 9.27 | 9.58 | 9.19 | 9.54 | 0.49 | 5.41 | 1,257,964 | 118,181 | 4.31 | 1.33 |
| 2020-01-08 | 9.05 | 9.14 | 9.01 | 9.05 | -0.25 | -2.69 | 898,119 | 81,326 | 1.40 | 0.95 |
| 2020-01-07 | 9.16 | 9.30 | 9.13 | 9.30 | 0.18 | 1.97 | 701,563 | 64,518 | 1.86 | 0.74 |
| 2020-01-06 | 9.26 | 9.26 | 9.04 | 9.12 | -0.37 | -3.90 | 1,419,160 | 129,413 | 2.32 | 1.50 |
| 2020-01-03 | 9.88 | 9.90 | 9.43 | 9.49 | -0.31 | -3.16 | 813,465 | 78,131 | 4.80 | 0.86 |
| 2020-01-02 | 9.80 | 9.98 | 9.66 | 9.80 | 0.11 | 1.14 | 528,292 | 52,011 | 3.30 | 0.56 |
