中航产融(600705) 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(%) |
| 2021-12-03 | 3.84 | 3.88 | 3.83 | 3.87 | 0.04 | 1.04 | 311,370 | 12,011 | 1.31 | 0.35 |
| 2021-12-02 | 3.84 | 3.85 | 3.83 | 3.83 | -0.02 | -0.52 | 192,628 | 7,399 | 0.52 | 0.22 |
| 2021-12-01 | 3.83 | 3.86 | 3.82 | 3.85 | 0.01 | 0.26 | 215,621 | 8,280 | 1.04 | 0.24 |
| 2021-11-30 | 3.81 | 3.85 | 3.80 | 3.84 | 0.03 | 0.79 | 268,161 | 10,281 | 1.31 | 0.30 |
| 2021-11-29 | 3.80 | 3.83 | 3.79 | 3.81 | -0.02 | -0.52 | 212,889 | 8,101 | 1.04 | 0.24 |
| 2021-11-26 | 3.81 | 3.84 | 3.79 | 3.83 | 0.01 | 0.26 | 220,263 | 8,393 | 1.31 | 0.25 |
| 2021-11-25 | 3.83 | 3.84 | 3.81 | 3.82 | -0.02 | -0.52 | 178,736 | 6,832 | 0.78 | 0.20 |
| 2021-11-24 | 3.86 | 3.86 | 3.82 | 3.84 | -0.02 | -0.52 | 207,717 | 7,960 | 1.04 | 0.23 |
| 2021-11-23 | 3.85 | 3.88 | 3.83 | 3.86 | 0.01 | 0.26 | 181,423 | 6,994 | 1.30 | 0.20 |
| 2021-11-22 | 3.87 | 3.88 | 3.84 | 3.85 | -0.03 | -0.77 | 193,657 | 7,474 | 1.03 | 0.22 |
| 2021-11-19 | 3.83 | 3.88 | 3.82 | 3.88 | 0.04 | 1.04 | 263,031 | 10,120 | 1.56 | 0.30 |
| 2021-11-18 | 3.86 | 3.87 | 3.83 | 3.84 | -0.02 | -0.52 | 198,505 | 7,643 | 1.04 | 0.22 |
| 2021-11-17 | 3.87 | 3.88 | 3.85 | 3.86 | -0.01 | -0.26 | 186,520 | 7,208 | 0.78 | 0.21 |
| 2021-11-16 | 3.90 | 3.93 | 3.87 | 3.87 | -0.04 | -1.02 | 240,693 | 9,375 | 1.53 | 0.27 |
| 2021-11-15 | 3.93 | 3.95 | 3.89 | 3.91 | -0.03 | -0.76 | 242,949 | 9,500 | 1.52 | 0.27 |
| 2021-11-12 | 3.95 | 3.95 | 3.90 | 3.94 | 0.00 | 0.00 | 246,101 | 9,654 | 1.27 | 0.28 |
| 2021-11-11 | 3.90 | 3.96 | 3.89 | 3.94 | 0.04 | 1.03 | 303,482 | 11,961 | 1.79 | 0.34 |
| 2021-11-10 | 3.89 | 3.94 | 3.87 | 3.90 | 0.01 | 0.26 | 294,136 | 11,478 | 1.80 | 0.33 |
| 2021-11-09 | 3.87 | 3.91 | 3.86 | 3.89 | 0.03 | 0.78 | 251,845 | 9,786 | 1.30 | 0.28 |
| 2021-11-08 | 3.85 | 3.88 | 3.84 | 3.86 | 0.02 | 0.52 | 176,770 | 6,829 | 1.04 | 0.20 |
| 2021-11-05 | 3.84 | 3.87 | 3.83 | 3.84 | -0.02 | -0.52 | 145,244 | 5,592 | 1.04 | 0.16 |
| 2021-11-04 | 3.86 | 3.87 | 3.83 | 3.86 | 0.01 | 0.26 | 207,612 | 7,990 | 1.04 | 0.23 |
| 2021-11-03 | 3.85 | 3.90 | 3.84 | 3.85 | -0.01 | -0.26 | 180,385 | 6,974 | 1.55 | 0.20 |
| 2021-11-02 | 3.90 | 3.90 | 3.83 | 3.86 | -0.02 | -0.52 | 253,487 | 9,785 | 1.80 | 0.29 |
| 2021-11-01 | 3.88 | 3.90 | 3.85 | 3.88 | -0.01 | -0.26 | 248,535 | 9,638 | 1.29 | 0.28 |
| 2021-10-29 | 3.78 | 3.89 | 3.75 | 3.89 | 0.14 | 3.73 | 468,900 | 18,004 | 3.73 | 0.53 |
| 2021-10-28 | 3.73 | 3.77 | 3.72 | 3.75 | 0.01 | 0.27 | 193,310 | 7,248 | 1.34 | 0.22 |
| 2021-10-27 | 3.81 | 3.82 | 3.73 | 3.74 | -0.07 | -1.84 | 268,189 | 10,088 | 2.36 | 0.30 |
| 2021-10-26 | 3.84 | 3.85 | 3.81 | 3.81 | -0.03 | -0.78 | 125,723 | 4,813 | 1.04 | 0.14 |
| 2021-10-25 | 3.82 | 3.84 | 3.78 | 3.84 | 0.03 | 0.79 | 184,556 | 7,027 | 1.57 | 0.21 |
| 2021-10-22 | 3.85 | 3.86 | 3.80 | 3.81 | -0.03 | -0.78 | 186,625 | 7,140 | 1.56 | 0.21 |
| 2021-10-21 | 3.83 | 3.87 | 3.82 | 3.84 | 0.01 | 0.26 | 175,268 | 6,730 | 1.31 | 0.20 |
| 2021-10-20 | 3.82 | 3.86 | 3.80 | 3.83 | 0.02 | 0.52 | 193,357 | 7,417 | 1.57 | 0.22 |
| 2021-10-19 | 3.80 | 3.82 | 3.80 | 3.81 | 0.00 | 0.00 | 127,562 | 4,861 | 0.52 | 0.14 |
| 2021-10-18 | 3.81 | 3.82 | 3.78 | 3.81 | 0.00 | 0.00 | 181,316 | 6,890 | 1.05 | 0.20 |
| 2021-10-15 | 3.82 | 3.83 | 3.80 | 3.81 | -0.01 | -0.26 | 183,772 | 7,007 | 0.79 | 0.21 |
| 2021-10-14 | 3.83 | 3.83 | 3.80 | 3.82 | 0.00 | 0.00 | 140,631 | 5,361 | 0.79 | 0.16 |
| 2021-10-13 | 3.81 | 3.84 | 3.80 | 3.82 | 0.01 | 0.26 | 183,313 | 6,997 | 1.05 | 0.21 |
| 2021-10-12 | 3.88 | 3.88 | 3.80 | 3.81 | -0.07 | -1.80 | 285,219 | 10,917 | 2.06 | 0.32 |
| 2021-10-11 | 3.90 | 3.92 | 3.87 | 3.88 | -0.02 | -0.51 | 199,289 | 7,765 | 1.28 | 0.22 |
| 2021-10-08 | 3.85 | 3.94 | 3.85 | 3.90 | 0.07 | 1.83 | 313,644 | 12,209 | 2.35 | 0.35 |
