中国国航(601111)股票行情
中国国航(601111)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.25 | 7.21 | -0.06 | -0.83% | 7.18 | 7.27 | 724755 | 52296.66 | 0.62% |
| 2025-07-31 | 7.41 | 7.27 | -0.16 | -2.15% | 7.25 | 7.42 | 1103601 | 80686.30 | 0.95% |
| 2025-07-30 | 7.43 | 7.43 | -0.01 | -0.13% | 7.40 | 7.47 | 647109 | 48102.45 | 0.56% |
| 2025-07-29 | 7.53 | 7.44 | -0.11 | -1.46% | 7.41 | 7.56 | 821691 | 61247.81 | 0.71% |
| 2025-07-28 | 7.64 | 7.55 | -0.08 | -1.05% | 7.55 | 7.71 | 801566 | 61006.56 | 0.69% |
| 2025-07-25 | 7.64 | 7.63 | 0.00 | 0.00% | 7.59 | 7.69 | 750513 | 57330.40 | 0.64% |
| 2025-07-24 | 7.57 | 7.63 | 0.01 | 0.13% | 7.54 | 7.67 | 819351 | 62419.69 | 0.70% |
| 2025-07-23 | 7.58 | 7.62 | 0.14 | 1.87% | 7.57 | 7.78 | 2078894 | 159981.05 | 1.79% |
| 2025-07-22 | 7.45 | 7.48 | 0.02 | 0.27% | 7.40 | 7.49 | 833450 | 62092.13 | 0.72% |
| 2025-07-21 | 7.39 | 7.46 | 0.06 | 0.81% | 7.37 | 7.47 | 776983 | 57693.27 | 0.67% |
| 2025-07-18 | 7.38 | 7.40 | 0.02 | 0.27% | 7.36 | 7.41 | 448309 | 33104.77 | 0.39% |
| 2025-07-17 | 7.46 | 7.38 | -0.10 | -1.34% | 7.35 | 7.48 | 918146 | 67804.05 | 0.79% |
| 2025-07-16 | 7.40 | 7.48 | 0.05 | 0.67% | 7.39 | 7.53 | 1047766 | 78331.30 | 0.90% |
| 2025-07-15 | 7.49 | 7.43 | -0.05 | -0.67% | 7.32 | 7.53 | 1158268 | 85855.70 | 1.00% |
| 2025-07-14 | 7.49 | 7.48 | -0.01 | -0.13% | 7.46 | 7.53 | 611749 | 45796.68 | 0.53% |
| 2025-07-11 | 7.53 | 7.49 | -0.01 | -0.13% | 7.49 | 7.60 | 1150318 | 86764.62 | 0.99% |
| 2025-07-10 | 7.52 | 7.50 | -0.02 | -0.27% | 7.48 | 7.54 | 682196 | 51201.97 | 0.59% |
| 2025-07-09 | 7.54 | 7.52 | -0.02 | -0.27% | 7.52 | 7.58 | 645066 | 48715.64 | 0.55% |
| 2025-07-08 | 7.57 | 7.54 | -0.02 | -0.26% | 7.51 | 7.59 | 692237 | 52141.67 | 0.59% |
| 2025-07-07 | 7.60 | 7.56 | -0.03 | -0.40% | 7.55 | 7.65 | 401613 | 30489.97 | 0.35% |
| 2025-07-04 | 7.61 | 7.59 | -0.01 | -0.13% | 7.55 | 7.63 | 425130 | 32266.15 | 0.37% |
| 2025-07-03 | 7.70 | 7.60 | -0.10 | -1.30% | 7.58 | 7.71 | 687209 | 52329.47 | 0.59% |
| 2025-07-02 | 7.81 | 7.70 | -0.10 | -1.28% | 7.69 | 7.85 | 439433 | 34028.05 | 0.38% |
| 2025-07-01 | 7.89 | 7.80 | -0.09 | -1.14% | 7.78 | 7.93 | 360932 | 28277.88 | 0.31% |
| 2025-06-30 | 7.95 | 7.89 | -0.06 | -0.75% | 7.85 | 8.05 | 371088 | 29324.70 | 0.32% |
| 2025-06-27 | 7.90 | 7.95 | 0.04 | 0.51% | 7.87 | 8.07 | 436843 | 34823.65 | 0.38% |
| 2025-06-26 | 7.90 | 7.91 | -0.01 | -0.13% | 7.79 | 7.98 | 423280 | 33382.73 | 0.36% |
| 2025-06-25 | 7.85 | 7.92 | 0.12 | 1.54% | 7.81 | 7.94 | 325340 | 25624.90 | 0.28% |
| 2025-06-24 | 7.80 | 7.80 | 0.15 | 1.96% | 7.71 | 7.93 | 636208 | 49910.93 | 0.55% |
| 2025-06-23 | 7.65 | 7.65 | -0.04 | -0.52% | 7.51 | 7.70 | 467447 | 35623.86 | 0.40% |
| 2025-06-20 | 7.65 | 7.69 | 0.04 | 0.52% | 7.65 | 7.74 | 276660 | 21282.68 | 0.24% |
| 2025-06-19 | 7.76 | 7.65 | -0.11 | -1.42% | 7.63 | 7.78 | 357429 | 27490.67 | 0.31% |
| 2025-06-18 | 7.78 | 7.76 | -0.05 | -0.64% | 7.74 | 7.84 | 236662 | 18395.25 | 0.20% |
| 2025-06-17 | 7.77 | 7.81 | 0.07 | 0.90% | 7.73 | 7.91 | 352587 | 27553.82 | 0.30% |
| 2025-06-16 | 7.75 | 7.74 | -0.04 | -0.51% | 7.64 | 7.77 | 523923 | 40299.53 | 0.45% |
| 2025-06-13 | 7.79 | 7.78 | -0.16 | -2.02% | 7.72 | 7.92 | 798600 | 62314.12 | 0.69% |
| 2025-06-12 | 7.99 | 7.94 | -0.10 | -1.24% | 7.83 | 8.01 | 536119 | 42388.83 | 0.46% |
| 2025-06-11 | 8.09 | 8.04 | -0.05 | -0.62% | 7.97 | 8.13 | 424051 | 34031.64 | 0.36% |
| 2025-06-10 | 7.98 | 8.09 | 0.09 | 1.13% | 7.96 | 8.14 | 533282 | 42991.02 | 0.46% |
| 2025-06-09 | 7.91 | 8.00 | 0.07 | 0.88% | 7.83 | 8.00 | 376210 | 29869.88 | 0.32% |
| 2025-06-06 | 7.86 | 7.93 | 0.04 | 0.51% | 7.82 | 7.95 | 290713 | 22939.64 | 0.25% |
| 2025-06-05 | 7.86 | 7.89 | 0.01 | 0.13% | 7.82 | 8.01 | 375980 | 29770.94 | 0.32% |
| 2025-06-04 | 7.93 | 7.88 | -0.08 | -1.01% | 7.79 | 8.00 | 543696 | 42706.70 | 0.47% |
| 2025-06-03 | 7.97 | 7.96 | -0.06 | -0.75% | 7.76 | 8.01 | 583612 | 46232.08 | 0.50% |
| 2025-05-30 | 8.04 | 8.02 | -0.01 | -0.12% | 7.99 | 8.10 | 350425 | 28145.60 | 0.30% |
| 2025-05-29 | 8.11 | 8.03 | -0.09 | -1.11% | 7.83 | 8.16 | 578258 | 46081.64 | 0.50% |
| 2025-05-28 | 8.07 | 8.12 | 0.07 | 0.87% | 8.02 | 8.21 | 482441 | 39267.95 | 0.41% |
| 2025-05-27 | 8.11 | 8.05 | -0.07 | -0.86% | 8.04 | 8.20 | 576637 | 46699.94 | 0.50% |
| 2025-05-26 | 7.89 | 8.12 | 0.27 | 3.44% | 7.87 | 8.15 | 893235 | 71909.31 | 0.77% |
| 2025-05-23 | 8.03 | 7.85 | -0.15 | -1.88% | 7.85 | 8.05 | 499576 | 39645.24 | 0.43% |
| 2025-05-22 | 7.89 | 8.00 | 0.09 | 1.14% | 7.88 | 8.13 | 830028 | 66632.72 | 0.71% |
| 2025-05-21 | 7.62 | 7.91 | 0.27 | 3.53% | 7.61 | 7.93 | 1036945 | 81234.27 | 0.89% |
| 2025-05-20 | 7.59 | 7.64 | 0.06 | 0.79% | 7.52 | 7.66 | 393663 | 29943.88 | 0.34% |
| 2025-05-19 | 7.55 | 7.58 | -0.03 | -0.39% | 7.50 | 7.61 | 337755 | 25501.73 | 0.29% |
| 2025-05-16 | 7.57 | 7.61 | 0.05 | 0.66% | 7.48 | 7.61 | 479852 | 36280.89 | 0.41% |
| 2025-05-15 | 7.56 | 7.56 | 0.00 | 0.00% | 7.49 | 7.63 | 519563 | 39265.60 | 0.45% |
| 2025-05-14 | 7.57 | 7.56 | -0.03 | -0.40% | 7.45 | 7.58 | 416303 | 31319.69 | 0.36% |
| 2025-05-13 | 7.53 | 7.59 | 0.06 | 0.80% | 7.47 | 7.65 | 736563 | 55871.33 | 0.63% |
| 2025-05-12 | 7.33 | 7.53 | 0.23 | 3.15% | 7.28 | 7.54 | 850772 | 63399.09 | 0.73% |
| 2025-05-09 | 7.37 | 7.30 | -0.08 | -1.08% | 7.25 | 7.42 | 383430 | 28036.32 | 0.33% |
| 2025-05-08 | 7.34 | 7.38 | 0.04 | 0.54% | 7.31 | 7.45 | 517082 | 38247.71 | 0.44% |
| 2025-05-07 | 7.55 | 7.34 | -0.11 | -1.48% | 7.29 | 7.55 | 711308 | 52228.61 | 0.61% |
| 2025-05-06 | 7.17 | 7.45 | 0.38 | 5.37% | 7.17 | 7.47 | 1682126 | 123959.23 | 1.45% |
| 2025-04-30 | 7.12 | 7.07 | -0.14 | -1.94% | 7.03 | 7.16 | 928338 | 65726.65 | 0.80% |
| 2025-04-29 | 7.19 | 7.21 | 0.04 | 0.56% | 7.13 | 7.25 | 521614 | 37499.61 | 0.45% |
| 2025-04-28 | 7.22 | 7.17 | -0.03 | -0.42% | 7.17 | 7.26 | 428052 | 30858.67 | 0.37% |
| 2025-04-25 | 7.27 | 7.20 | -0.05 | -0.69% | 7.18 | 7.27 | 446066 | 32176.21 | 0.38% |
| 2025-04-24 | 7.29 | 7.25 | -0.02 | -0.28% | 7.23 | 7.36 | 417665 | 30438.13 | 0.36% |
| 2025-04-23 | 7.34 | 7.27 | -0.05 | -0.68% | 7.27 | 7.35 | 415051 | 30250.92 | 0.36% |
| 2025-04-22 | 7.37 | 7.32 | -0.04 | -0.54% | 7.26 | 7.42 | 518332 | 37947.74 | 0.45% |
| 2025-04-21 | 7.38 | 7.36 | -0.04 | -0.54% | 7.35 | 7.45 | 324582 | 23960.77 | 0.28% |
| 2025-04-18 | 7.53 | 7.40 | -0.16 | -2.12% | 7.37 | 7.53 | 377640 | 27997.58 | 0.32% |
| 2025-04-17 | 7.42 | 7.56 | 0.09 | 1.20% | 7.37 | 7.57 | 703188 | 52713.85 | 0.60% |
| 2025-04-16 | 7.19 | 7.47 | 0.28 | 3.89% | 7.17 | 7.47 | 1434523 | 105862.65 | 1.23% |
| 2025-04-15 | 7.22 | 7.19 | -0.04 | -0.55% | 7.13 | 7.23 | 421481 | 30229.11 | 0.36% |
| 2025-04-14 | 7.31 | 7.23 | -0.10 | -1.36% | 7.19 | 7.34 | 691039 | 50013.67 | 0.59% |
| 2025-04-11 | 7.33 | 7.33 | -0.01 | -0.14% | 7.27 | 7.38 | 462336 | 33904.89 | 0.40% |
| 2025-04-10 | 7.30 | 7.34 | 0.04 | 0.55% | 7.20 | 7.34 | 838969 | 61119.23 | 0.72% |
| 2025-04-09 | 6.92 | 7.30 | 0.30 | 4.29% | 6.81 | 7.32 | 1238388 | 87609.71 | 1.06% |
| 2025-04-08 | 6.90 | 7.00 | 0.08 | 1.16% | 6.81 | 7.00 | 1152490 | 79531.61 | 0.99% |
上证大盘股票行情在线 K线走势图
