春秋航空 (601021) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	53.04	52.46	-0.69	-1.30%	52.30	53.22	60896	32047	0.62%
2025-09-12	53.03	53.15	0.06	0.11%	52.77	53.33	42657	22636	0.44%
2025-09-11	53.21	53.09	-0.23	-0.43%	52.53	53.47	52739	27890	0.54%
2025-09-10	53.76	53.32	-0.68	-1.26%	53.26	53.84	36584	19561	0.37%
2025-09-09	54.39	54.00	-0.44	-0.81%	53.79	54.39	40690	21978	0.42%
2025-09-08	52.80	54.44	1.53	2.89%	52.68	55.25	101989	55115	1.04%
2025-09-05	52.50	52.91	0.42	0.80%	52.25	53.13	46741	24684	0.48%
2025-09-04	52.03	52.49	0.20	0.38%	51.53	52.58	59092	30727	0.60%
2025-09-03	52.11	52.29	0.29	0.56%	51.90	52.38	34718	18129	0.35%
2025-09-02	52.21	52.00	-0.38	-0.73%	51.75	52.68	64029	33420	0.65%
2025-09-01	53.30	52.38	-0.97	-1.82%	52.35	53.35	73994	39002	0.76%
2025-08-29	54.05	53.35	-0.65	-1.20%	53.35	54.43	58616	31512	0.60%
2025-08-28	53.92	54.00	0.00	0.00%	53.00	54.31	62693	33722	0.64%
2025-08-27	54.25	54.00	0.28	0.52%	53.98	55.06	113232	61614	1.16%
2025-08-26	53.49	53.72	0.26	0.49%	53.26	54.25	51485	27672	0.53%
2025-08-25	52.64	53.46	0.76	1.44%	52.61	53.60	68962	36671	0.70%
2025-08-22	53.31	52.70	-0.76	-1.42%	52.41	53.59	81165	42747	0.83%
2025-08-21	52.97	53.46	0.50	0.94%	52.83	53.74	53981	28812	0.55%
2025-08-20	52.66	52.96	0.15	0.28%	52.34	53.02	54871	28983	0.56%
2025-08-19	52.73	52.81	0.00	0.00%	52.43	52.98	42541	22416	0.43%
2025-08-18	52.95	52.81	-0.02	-0.04%	52.40	53.03	46933	24753	0.48%
2025-08-15	52.20	52.83	0.53	1.01%	52.03	53.18	54144	28543	0.55%
2025-08-14	52.88	52.30	-0.55	-1.04%	52.26	52.88	51210	26883	0.52%
2025-08-13	52.96	52.85	0.15	0.28%	52.51	53.13	27085	14302	0.28%
2025-08-12	52.65	52.70	0.00	0.00%	52.59	53.02	26312	13889	0.27%
2025-08-11	52.60	52.70	0.07	0.13%	52.33	52.95	32317	17026	0.33%
2025-08-08	52.81	52.63	-0.23	-0.44%	52.36	52.89	24618	12936	0.25%
2025-08-07	52.54	52.86	0.33	0.63%	52.32	53.05	29033	15305	0.30%
2025-08-06	52.59	52.53	0.00	0.00%	52.13	52.62	27406	14359	0.28%
2025-08-05	52.38	52.53	0.23	0.44%	52.18	52.77	33469	17566	0.34%
2025-08-04	51.81	52.30	0.25	0.48%	51.75	52.50	40883	21322	0.42%
2025-08-01	52.28	52.05	-0.22	-0.42%	51.68	52.44	46959	24411	0.48%
2025-07-31	53.01	52.27	-1.03	-1.93%	52.10	53.15	68630	35977	0.70%
2025-07-30	53.88	53.30	-0.62	-1.15%	52.74	53.99	55569	29575	0.57%
2025-07-29	54.23	53.92	-0.36	-0.66%	53.83	54.83	40022	21648	0.41%
2025-07-28	55.68	54.28	-1.40	-2.51%	54.18	55.68	48643	26604	0.50%
2025-07-25	56.50	55.68	-0.92	-1.63%	55.66	56.60	25718	14379	0.26%
2025-07-24	56.18	56.60	0.15	0.27%	56.08	56.66	30921	17439	0.32%
2025-07-23	54.97	56.45	2.01	3.69%	54.96	57.00	89738	50534	0.92%
2025-07-22	54.25	54.44	0.27	0.50%	53.79	54.58	34215	18540	0.35%
2025-07-21	54.23	54.17	-0.09	-0.17%	53.89	54.49	21904	11873	0.22%
2025-07-18	53.52	54.26	0.62	1.16%	53.50	54.27	26939	14563	0.28%
2025-07-17	53.84	53.64	0.06	0.11%	53.50	54.00	32512	17459	0.33%
2025-07-16	54.11	54.40	0.30	0.55%	54.11	54.58	24397	13278	0.25%
2025-07-15	55.00	54.10	-0.81	-1.48%	53.90	55.69	53917	29389	0.55%
2025-07-14	55.01	54.91	-0.51	-0.92%	54.79	55.40	44224	24345	0.45%
2025-07-11	55.10	55.42	0.45	0.82%	54.96	55.86	50162	27806	0.51%
2025-07-10	55.85	54.97	-0.81	-1.45%	54.81	55.85	31848	17557	0.33%
2025-07-09	55.33	55.78	0.47	0.85%	55.31	56.12	36682	20486	0.37%
2025-07-08	55.12	55.31	0.16	0.29%	54.77	55.41	30482	16777	0.31%
2025-07-07	55.51	55.15	-0.36	-0.65%	54.96	55.70	24873	13751	0.25%
2025-07-04	55.26	55.51	0.36	0.65%	54.90	55.70	26940	14909	0.28%
2025-07-03	54.95	55.15	0.17	0.31%	54.70	55.25	25613	14079	0.26%
2025-07-02	55.18	54.98	-0.20	-0.36%	54.76	55.46	22148	12200	0.23%
2025-07-01	55.50	55.18	-0.47	-0.84%	55.09	55.91	27802	15399	0.28%
2025-06-30	55.80	55.65	-0.18	-0.32%	55.05	56.56	33371	18565	0.34%
2025-06-27	55.78	55.83	0.05	0.09%	55.45	56.30	27239	15235	0.28%
2025-06-26	56.29	55.78	-0.72	-1.27%	55.65	56.78	31828	17802	0.33%
2025-06-25	55.81	56.50	0.69	1.24%	55.76	56.69	32169	18106	0.33%
2025-06-24	55.99	55.81	1.06	1.94%	55.60	56.54	57301	32160	0.59%
2025-06-23	54.54	54.75	-0.19	-0.35%	54.14	55.17	33163	18145	0.34%
2025-06-20	55.02	54.94	-0.06	-0.11%	54.80	55.60	28468	15695	0.29%
2025-06-19	55.08	55.00	0.02	0.04%	54.77	55.65	39730	21933	0.41%
2025-06-18	55.10	54.98	-0.43	-0.78%	54.81	55.48	28923	15951	0.30%
2025-06-17	56.40	55.41	-0.71	-1.27%	55.25	57.25	40069	22389	0.41%
2025-06-16	57.12	56.12	-0.77	-1.35%	55.70	57.18	64490	36147	0.66%
2025-06-13	57.00	56.89	-0.77	-1.34%	56.04	57.78	60789	34634	0.62%
2025-06-12	57.70	57.66	-0.16	-0.28%	56.92	58.00	46538	26747	0.48%
2025-06-11	57.73	57.82	0.09	0.16%	57.18	58.16	34163	19708	0.35%
2025-06-10	57.50	57.73	-0.15	-0.26%	57.50	58.95	37966	22088	0.39%
2025-06-09	57.51	57.88	0.25	0.43%	56.70	57.92	33220	19089	0.34%