中国国航
SH601111 Forward-adjusted MAIN
5.91
+0.13
(+2.25%)
Open
5.80
High
5.94
Low
5.77
Prev close
5.78
Amplitude
2.94%
Volume
7,044.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.84
MA10
5.84
MA20
5.83
MA60
5.93
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.80 | 5.94 | 5.77 | 5.91 | 7,045万 |
| 2 | 2026-09-29 | 5.75 | 5.79 | 5.73 | 5.78 | 3,847万 |
| 3 | 2026-09-28 | 5.82 | 5.82 | 5.70 | 5.76 | 8,218万 |
| 4 | 2026-09-24 | 5.93 | 5.93 | 5.81 | 5.81 | 5,901万 |
| 5 | 2026-09-23 | 5.93 | 6.01 | 5.93 | 5.96 | 6,379万 |
| 6 | 2026-09-22 | 5.92 | 5.95 | 5.85 | 5.93 | 7,691万 |
| 7 | 2026-09-21 | 5.86 | 5.93 | 5.85 | 5.89 | 7,186万 |
| 8 | 2026-09-18 | 5.79 | 5.90 | 5.78 | 5.83 | 7,244万 |
| 9 | 2026-09-17 | 5.73 | 5.78 | 5.72 | 5.77 | 4,125万 |
| 10 | 2026-09-16 | 5.77 | 5.78 | 5.68 | 5.74 | 4,801万 |
| 11 | 2026-09-15 | 5.77 | 5.82 | 5.74 | 5.79 | 3,335万 |
| 12 | 2026-09-14 | 5.75 | 5.86 | 5.74 | 5.77 | 5,053万 |
52W
Data range
5.68
6.1%
9.45
High/low over the last 250 trading days, and where the price sits.
← Stocks