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
2025-12-16	52.59	53.72	1.30	2.48%	52.59	53.95	63550	33961	0.65%
2025-12-15	52.25	52.42	0.01	0.02%	52.17	52.66	41223	21611	0.42%
2025-12-12	52.66	52.41	-0.23	-0.44%	52.01	52.88	92461	48514	0.95%
2025-12-11	53.34	52.64	-0.76	-1.42%	52.51	53.39	35521	18799	0.36%
2025-12-10	53.17	53.40	0.13	0.24%	52.90	53.63	36692	19589	0.38%
2025-12-09	54.33	53.27	-1.15	-2.11%	53.14	54.50	63169	33847	0.65%
2025-12-08	55.39	54.42	-0.78	-1.41%	53.76	55.46	62595	33947	0.64%
2025-12-05	54.93	55.20	0.13	0.24%	54.77	55.34	26313	14499	0.27%
2025-12-04	55.68	55.07	-0.64	-1.15%	54.71	55.74	29220	16077	0.30%
2025-12-03	54.99	55.71	0.81	1.48%	54.66	56.18	56601	31489	0.58%
2025-12-02	55.32	54.90	-0.66	-1.19%	54.65	55.87	37504	20641	0.38%
2025-12-01	54.96	55.56	0.60	1.09%	54.26	55.75	40503	22261	0.41%
2025-11-28	54.98	54.96	0.06	0.11%	54.62	55.49	28267	15525	0.29%
2025-11-27	54.60	54.90	0.01	0.02%	54.03	55.33	41158	22573	0.42%
2025-11-26	54.59	54.89	0.59	1.09%	53.99	55.07	47154	25686	0.48%
2025-11-25	55.05	54.30	-0.75	-1.36%	54.15	55.22	67196	36637	0.69%
2025-11-24	55.33	55.05	-0.28	-0.51%	54.93	55.69	46860	25891	0.48%
2025-11-21	55.65	55.33	-0.60	-1.07%	55.32	56.53	46559	25998	0.48%
2025-11-20	56.11	55.93	-0.12	-0.21%	55.41	56.58	45095	25253	0.46%
2025-11-19	55.00	56.05	1.07	1.95%	55.00	56.45	97281	54455	0.99%
2025-11-18	56.30	54.98	-1.22	-2.17%	54.64	56.38	109886	60583	1.12%
2025-11-17	57.01	56.20	-2.98	-5.04%	55.98	57.81	138996	78724	1.42%
2025-11-14	59.82	59.18	-0.64	-1.07%	58.80	60.39	51991	30833	0.53%
2025-11-13	59.19	59.82	0.91	1.54%	58.75	60.28	55710	33150	0.57%
2025-11-12	58.60	58.91	0.03	0.05%	58.32	60.48	86906	51682	0.89%
2025-11-11	58.34	58.88	0.48	0.82%	57.77	58.88	65403	38160	0.67%
2025-11-10	55.65	58.40	2.84	5.11%	55.36	59.15	147577	85572	1.51%
2025-11-07	55.72	55.56	-0.18	-0.32%	54.95	55.95	42755	23753	0.44%
2025-11-06	55.34	55.74	0.26	0.47%	54.81	55.88	54591	30254	0.56%
2025-11-05	54.17	55.48	1.31	2.42%	53.87	55.60	86454	47568	0.88%
2025-11-04	53.55	54.17	0.79	1.48%	53.20	54.52	71713	38850	0.73%
2025-11-03	53.27	53.38	-0.20	-0.37%	52.95	53.70	41065	21921	0.42%
2025-10-31	52.79	53.58	0.23	0.43%	51.72	54.10	144177	76037	1.47%
2025-10-30	52.81	53.35	0.46	0.87%	52.68	53.78	72026	38476	0.74%
2025-10-29	52.80	52.89	0.08	0.15%	52.33	53.08	33850	17830	0.35%
2025-10-28	52.82	52.81	0.08	0.15%	52.65	53.34	35969	19010	0.37%
2025-10-27	52.93	52.73	-0.38	-0.72%	52.60	53.69	75109	39809	0.77%
2025-10-24	54.17	53.11	-1.07	-1.97%	52.75	54.17	59387	31565	0.61%
2025-10-23	54.27	54.18	-0.13	-0.24%	53.75	54.54	34365	18598	0.35%
2025-10-22	54.40	54.31	-0.52	-0.95%	53.88	54.83	32562	17664	0.33%
2025-10-21	54.65	54.83	0.22	0.40%	54.12	54.98	60550	33041	0.62%
2025-10-20	53.71	54.61	0.90	1.68%	53.43	55.13	125606	68444	1.28%
2025-10-17	52.69	53.71	1.02	1.94%	52.47	54.24	103692	55757	1.06%
2025-10-16	53.40	53.12	-0.56	-1.04%	52.85	53.80	58610	31227	0.60%
2025-10-15	52.19	53.68	1.49	2.85%	51.82	53.75	107021	56608	1.09%
2025-10-14	52.08	52.19	0.18	0.35%	51.76	52.54	41995	21903	0.43%
2025-10-13	52.15	52.01	-0.94	-1.78%	51.60	52.47	73834	38429	0.75%
2025-10-10	53.02	52.95	-0.36	-0.68%	52.66	53.93	53921	28687	0.55%
2025-10-09	53.04	53.31	-0.17	-0.32%	52.00	53.58	78615	41437	0.80%
2025-09-30	53.58	53.48	-0.12	-0.22%	52.72	53.80	71495	38032	0.73%
2025-09-29	53.60	53.60	0.11	0.21%	52.76	53.70	47594	25354	0.49%
2025-09-26	52.52	53.49	0.84	1.60%	52.41	54.05	69422	37066	0.71%
2025-09-25	52.51	52.65	0.14	0.27%	52.13	53.10	48253	25349	0.49%
2025-09-24	52.39	52.51	-0.03	-0.06%	52.02	52.63	37954	19852	0.39%
2025-09-23	53.38	52.54	-0.88	-1.65%	51.89	53.38	68026	35655	0.70%
2025-09-22	54.20	53.42	-0.72	-1.33%	53.26	54.23	51173	27453	0.52%
2025-09-19	53.13	54.14	0.83	1.56%	52.81	54.80	115249	62062	1.18%
2025-09-18	54.29	53.31	-0.99	-1.82%	53.01	54.29	63847	34190	0.65%
2025-09-17	53.53	54.30	0.80	1.50%	53.17	55.13	92547	50201	0.95%
2025-09-16	52.62	53.50	1.04	1.98%	52.49	54.06	74443	39673	0.76%
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%