致敬每一个财富自由的梦想,祝大家早日进化为游资

华夏航空 (002928) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 8.32 8.44 0.11 1.32% 8.30 8.45 150732 12637 1.18%
2025-07-31 8.53 8.33 -0.23 -2.69% 8.30 8.53 160227 13416 1.25%
2025-07-30 8.50 8.56 0.04 0.47% 8.45 8.59 208186 17709 1.63%
2025-07-29 8.56 8.52 -0.03 -0.35% 8.42 8.57 162285 13774 1.27%
2025-07-28 8.75 8.55 -0.21 -2.40% 8.54 8.75 172203 14849 1.35%
2025-07-25 8.79 8.76 -0.04 -0.45% 8.71 8.99 179437 15812 1.40%
2025-07-24 8.81 8.80 -0.01 -0.11% 8.73 8.87 155929 13717 1.22%
2025-07-23 8.78 8.81 0.28 3.28% 8.75 9.25 387193 34649 3.03%
2025-07-22 8.54 8.53 0.00 0.00% 8.42 8.57 131424 11177 1.03%
2025-07-21 8.57 8.53 -0.03 -0.35% 8.49 8.65 132322 11319 1.04%
2025-07-18 8.68 8.56 -0.14 -1.61% 8.53 8.73 132127 11346 1.03%
2025-07-17 8.53 8.70 0.17 1.99% 8.50 8.82 282984 24613 2.21%
2025-07-16 8.85 8.53 -0.31 -3.51% 8.51 8.93 266758 23062 2.09%
2025-07-15 8.89 8.84 0.19 2.20% 8.76 9.30 434671 39272 3.40%
2025-07-14 8.58 8.65 0.03 0.35% 8.46 8.69 141744 12163 1.11%
2025-07-11 8.44 8.62 0.32 3.86% 8.41 8.69 222963 19103 1.74%
2025-07-10 8.28 8.30 0.02 0.24% 8.18 8.33 90586 7476 0.71%
2025-07-09 8.24 8.28 0.01 0.12% 8.20 8.31 81276 6704 0.64%
2025-07-08 8.25 8.27 -0.02 -0.24% 8.13 8.29 113469 9327 0.89%
2025-07-07 8.03 8.29 0.28 3.50% 8.03 8.48 219996 18309 1.72%
2025-07-04 8.01 8.01 0.01 0.13% 7.94 8.15 146112 11742 1.14%
2025-07-03 8.09 8.00 -0.08 -0.99% 7.95 8.16 153791 12356 1.20%
2025-07-02 8.35 8.08 -0.23 -2.77% 8.07 8.36 116534 9527 0.91%
2025-07-01 8.31 8.31 0.00 0.00% 8.23 8.57 131866 11011 1.03%
2025-06-30 8.30 8.31 0.02 0.24% 8.14 8.47 138027 11463 1.08%
2025-06-27 8.29 8.29 0.00 0.00% 8.24 8.38 79447 6592 0.62%
2025-06-26 8.38 8.29 -0.13 -1.54% 8.23 8.41 103547 8579 0.81%
2025-06-25 8.05 8.42 0.30 3.69% 8.05 8.47 207191 17191 1.62%
2025-06-24 8.47 8.12 0.25 3.18% 8.08 8.47 312519 25875 2.44%
2025-06-23 7.80 7.87 0.01 0.13% 7.67 7.91 108990 8515 0.85%
2025-06-20 7.93 7.86 -0.07 -0.88% 7.86 8.05 81053 6428 0.63%
2025-06-19 8.00 7.93 -0.08 -1.00% 7.89 8.06 73351 5844 0.57%
2025-06-18 8.11 8.01 -0.12 -1.48% 7.93 8.12 112017 8968 0.88%
2025-06-17 8.13 8.13 0.00 0.00% 8.10 8.35 94818 7747 0.74%
2025-06-16 8.11 8.13 -0.02 -0.25% 7.93 8.18 154160 12412 1.21%
2025-06-13 8.34 8.15 -0.26 -3.09% 8.08 8.40 224724 18390 1.76%
2025-06-12 8.53 8.41 -0.16 -1.87% 8.36 8.53 112766 9491 0.88%
2025-06-11 8.59 8.57 0.03 0.35% 8.46 8.61 104970 8953 0.82%
2025-06-10 8.55 8.54 -0.04 -0.47% 8.50 8.68 80641 6913 0.63%
2025-06-09 8.48 8.58 0.11 1.30% 8.37 8.60 124617 10604 0.97%
2025-06-06 8.55 8.47 -0.13 -1.51% 8.42 8.60 119463 10135 0.93%
2025-06-05 8.65 8.60 -0.01 -0.12% 8.57 8.81 157049 13622 1.23%
2025-06-04 8.62 8.61 -0.05 -0.58% 8.43 8.69 115778 9904 0.91%
2025-06-03 8.59 8.66 -0.01 -0.12% 8.36 8.74 163197 14009 1.28%
2025-05-30 8.79 8.67 -0.12 -1.37% 8.62 8.94 152267 13279 1.19%
2025-05-29 8.88 8.79 -0.13 -1.46% 8.55 8.91 226908 19824 1.78%
2025-05-28 8.79 8.92 0.07 0.79% 8.75 9.05 239003 21358 1.87%
2025-05-27 8.67 8.85 0.21 2.43% 8.55 8.87 381295 33325 2.98%
2025-05-26 8.07 8.64 0.59 7.33% 8.06 8.79 482001 41170 3.77%
2025-05-23 8.07 8.05 -0.02 -0.25% 8.01 8.26 179152 14556 1.40%
2025-05-22 8.02 8.07 0.00 0.00% 7.97 8.29 233218 19009 1.82%
2025-05-21 7.71 8.07 0.33 4.26% 7.66 8.15 253341 20076 1.98%
2025-05-20 7.58 7.74 0.16 2.11% 7.50 7.76 134090 10247 1.05%
2025-05-19 7.63 7.58 -0.06 -0.79% 7.55 7.67 85065 6459 0.67%
2025-05-16 7.72 7.64 -0.06 -0.78% 7.56 7.74 97422 7431 0.76%
2025-05-15 7.76 7.70 -0.08 -1.03% 7.66 7.83 102860 7960 0.80%
2025-05-14 7.75 7.78 0.00 0.00% 7.64 7.80 107066 8251 0.84%
2025-05-13 7.84 7.78 0.00 0.00% 7.65 7.88 151130 11742 1.18%
2025-05-12 7.63 7.78 0.19 2.50% 7.56 7.85 169423 13121 1.33%
2025-05-09 7.69 7.59 -0.12 -1.56% 7.55 7.75 103437 7877 0.81%
2025-05-08 7.67 7.71 0.02 0.26% 7.58 7.79 123968 9561 0.97%
2025-05-07 7.84 7.69 -0.11 -1.41% 7.62 7.89 178709 13763 1.40%
2025-05-06 7.43 7.80 0.52 7.14% 7.34 7.84 349026 26876 2.73%
2025-04-30 7.40 7.28 -0.09 -1.22% 7.23 7.50 145959 10694 1.14%
2025-04-29 7.40 7.37 -0.08 -1.07% 7.33 7.59 167171 12391 1.31%
2025-04-28 7.70 7.45 -0.08 -1.06% 7.37 7.70 178768 13479 1.40%
2025-04-25 7.44 7.53 0.06 0.80% 7.35 7.57 117406 8753 0.92%
2025-04-24 7.45 7.47 0.05 0.67% 7.43 7.60 92103 6912 0.72%