华夏航空

002928
🏛️ 中国 →
9.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 7.41 7.47 7.11 7.14 28.9M
2023-12-28 7.15 7.47 7.10 7.43 16.6M
2023-12-27 7.24 7.32 7.13 7.16 13.9M
2023-12-26 7.54 7.54 7.23 7.26 12.7M
2023-12-25 7.52 7.68 7.40 7.54 9.0M
2023-12-22 7.60 7.65 7.45 7.52 13.1M
2023-12-21 7.40 7.60 7.32 7.58 12.6M
2023-12-20 7.68 7.70 7.39 7.42 13.2M
2023-12-19 7.58 7.81 7.54 7.68 13.7M
2023-12-18 7.88 7.89 7.56 7.60 15.4M
2023-12-15 7.68 7.98 7.63 7.86 19.0M
2023-12-14 8.02 8.08 7.62 7.67 26.7M
2023-12-13 8.10 8.20 7.92 7.96 18.7M
2023-12-12 8.20 8.41 8.06 8.19 16.5M
2023-12-11 8.17 8.28 8.01 8.25 20.2M
2023-12-08 8.00 8.34 7.98 8.25 39.5M
2023-12-07 8.09 8.12 7.89 8.02 23.6M
2023-12-06 7.58 8.30 7.58 8.02 37.1M
2023-12-05 7.71 7.76 7.55 7.64 15.3M
2023-12-04 7.56 7.75 7.50 7.70 18.1M
2023-12-01 7.69 7.71 7.53 7.56 11.6M
2023-11-30 7.67 7.76 7.62 7.70 10.2M
2023-11-29 7.85 7.87 7.63 7.70 19.6M
2023-11-28 7.97 7.97 7.81 7.87 13.3M
2023-11-27 7.95 8.00 7.90 7.99 13.7M
2023-11-24 7.81 7.98 7.79 7.96 17.3M
2023-11-23 7.90 7.98 7.85 7.91 11.2M
2023-11-22 7.80 7.99 7.78 7.87 18.6M
2023-11-21 8.05 8.07 7.82 7.87 30.3M
2023-11-20 7.65 8.10 7.61 8.04 49.9M
2023-11-17 7.64 7.89 7.51 7.76 46.2M
2023-11-16 7.24 7.68 7.15 7.60 38.7M
2023-11-15 7.17 7.25 7.11 7.23 12.5M
2023-11-14 7.05 7.12 7.03 7.08 4.5M
2023-11-13 7.07 7.13 6.99 7.08 6.4M
2023-11-10 7.06 7.07 6.98 7.02 7.4M
2023-11-09 7.10 7.15 7.06 7.10 4.7M
2023-11-08 7.10 7.16 7.06 7.08 6.1M
2023-11-07 7.19 7.19 7.07 7.09 6.3M
2023-11-06 7.09 7.20 7.09 7.19 7.9M
2023-11-03 7.05 7.17 7.03 7.10 7.1M
2023-11-02 7.09 7.15 7.04 7.04 5.4M
2023-11-01 7.14 7.15 7.07 7.10 5.5M
2023-10-31 7.13 7.17 7.06 7.14 7.9M
2023-10-30 7.01 7.16 7.01 7.13 10.1M
2023-10-27 6.87 7.06 6.87 7.05 10.8M
2023-10-26 6.77 6.90 6.76 6.89 9.0M
2023-10-25 6.73 6.93 6.71 6.84 12.0M
2023-10-24 6.69 6.78 6.62 6.72 15.3M
2023-10-23 6.60 6.64 6.49 6.56 9.2M
2023-10-20 6.59 6.71 6.55 6.64 11.0M
2023-10-19 6.64 6.74 6.59 6.61 7.2M
2023-10-18 6.79 6.80 6.65 6.68 8.3M
2023-10-17 6.84 6.87 6.77 6.81 6.8M
2023-10-16 6.80 6.88 6.78 6.84 9.2M
2023-10-13 6.94 6.94 6.80 6.82 9.5M
2023-10-12 6.93 7.01 6.91 6.98 8.6M
2023-10-11 7.02 7.03 6.88 6.89 10.7M
2023-10-10 7.02 7.08 6.95 6.99 8.9M
2023-10-09 7.16 7.16 6.95 6.99 14.3M
2023-09-28 7.29 7.32 7.17 7.23 11.7M
2023-09-27 7.22 7.42 7.21 7.29 14.5M
2023-09-26 7.37 7.39 7.22 7.22 10.6M
2023-09-25 7.52 7.52 7.37 7.38 8.6M
2023-09-22 7.41 7.54 7.41 7.54 7.3M
2023-09-21 7.50 7.56 7.43 7.43 7.4M
2023-09-20 7.67 7.67 7.50 7.50 8.9M
2023-09-19 7.69 7.75 7.62 7.68 6.6M
2023-09-18 7.67 7.79 7.65 7.69 6.9M
2023-09-15 7.65 7.75 7.56 7.66 7.7M
2023-09-14 7.68 7.75 7.59 7.62 7.7M
2023-09-13 7.80 7.84 7.65 7.70 7.5M
2023-09-12 7.72 7.87 7.70 7.79 8.3M
2023-09-11 7.62 7.82 7.60 7.75 8.3M
2023-09-08 7.60 7.65 7.53 7.62 5.3M
2023-09-07 7.67 7.73 7.58 7.61 7.4M
2023-09-06 7.68 7.70 7.61 7.68 8.8M
2023-09-05 7.77 7.77 7.68 7.71 6.8M
2023-09-04 7.68 7.78 7.60 7.78 13.3M
2023-09-01 7.59 7.77 7.58 7.66 11.7M
2023-08-31 7.61 7.63 7.48 7.56 11.9M
2023-08-30 7.61 7.69 7.54 7.62 14.9M
2023-08-29 7.40 7.65 7.36 7.63 14.9M
2023-08-28 7.73 7.82 7.39 7.43 21.8M
2023-08-25 7.53 7.60 7.41 7.45 17.2M
2023-08-24 7.67 7.76 7.60 7.63 14.0M
2023-08-23 7.97 7.97 7.62 7.65 20.1M
2023-08-22 8.19 8.23 7.86 7.97 25.3M
2023-08-21 8.41 8.47 8.14 8.16 23.4M
2023-08-18 8.74 8.78 8.43 8.45 21.3M
2023-08-17 8.80 8.83 8.60 8.77 17.9M
2023-08-16 8.78 9.01 8.75 8.86 19.6M
2023-08-15 9.18 9.21 8.69 8.84 30.7M
2023-08-14 9.26 9.49 9.01 9.16 35.1M
2023-08-11 9.26 9.47 9.12 9.16 34.3M
2023-08-10 8.64 9.44 8.64 9.30 52.1M
2023-08-09 8.68 8.74 8.61 8.63 7.6M
2023-08-08 8.68 8.80 8.64 8.71 7.4M
2023-08-07 8.74 8.77 8.63 8.67 8.2M
2023-08-04 8.95 8.96 8.71 8.74 13.6M
2023-08-03 8.95 8.95 8.79 8.86 13.2M
2023-08-02 9.06 9.09 8.91 8.95 10.2M
2023-08-01 9.01 9.18 8.92 9.00 14.0M
2023-07-31 8.86 9.19 8.84 8.97 21.0M
2023-07-28 8.67 8.85 8.55 8.80 13.0M
2023-07-27 8.74 8.95 8.64 8.68 18.1M
2023-07-26 8.70 8.88 8.63 8.74 17.3M
2023-07-25 8.39 8.75 8.37 8.71 28.3M
2023-07-24 8.27 8.44 8.21 8.31 9.4M
2023-07-21 8.23 8.41 8.20 8.26 11.7M
2023-07-20 8.32 8.39 8.23 8.23 7.4M
2023-07-19 8.32 8.43 8.24 8.30 10.0M
2023-07-18 8.27 8.43 8.23 8.38 10.0M
2023-07-17 8.21 8.32 8.08 8.29 9.3M
2023-07-14 8.45 8.45 8.34 8.37 10.4M
2023-07-13 8.42 8.49 8.40 8.44 11.2M
2023-07-12 8.58 8.58 8.37 8.42 15.9M
2023-07-11 8.68 8.68 8.52 8.59 9.5M
2023-07-10 8.70 8.74 8.58 8.61 10.5M
2023-07-07 8.67 8.73 8.62 8.66 8.0M
2023-07-06 8.80 8.94 8.64 8.69 11.0M
2023-07-05 8.89 8.90 8.76 8.79 7.5M
2023-07-04 8.77 8.91 8.71 8.90 12.2M
2023-07-03 8.46 8.99 8.41 8.82 23.7M
2023-06-30 8.26 8.48 8.21 8.45 8.6M
2023-06-29 8.45 8.45 8.25 8.28 11.1M
2023-06-28 8.52 8.53 8.38 8.45 6.3M
2023-06-27 8.23 8.53 8.22 8.51 12.6M
2023-06-26 8.33 8.45 8.20 8.24 10.4M
2023-06-21 8.50 8.60 8.43 8.44 8.9M
2023-06-20 8.60 8.67 8.49 8.53 12.6M
2023-06-19 8.70 8.93 8.58 8.63 15.0M
2023-06-16 8.70 8.75 8.62 8.70 9.4M
2023-06-15 8.48 8.69 8.43 8.65 11.3M
2023-06-14 8.59 8.66 8.46 8.48 11.3M
2023-06-13 8.66 8.74 8.58 8.59 11.1M
2023-06-12 8.34 8.79 8.22 8.61 20.8M
2023-06-09 8.26 8.61 8.20 8.34 31.5M
2023-06-08 8.19 8.33 8.00 8.29 74.4M
2023-06-07 9.22 9.25 8.42 8.42 33.9M
2023-06-06 9.52 9.61 9.35 9.36 5.8M
2023-06-05 9.55 9.62 9.47 9.53 5.4M
2023-06-02 9.49 9.58 9.33 9.54 5.5M
2023-06-01 9.51 9.61 9.35 9.40 6.8M
2023-05-31 9.57 9.74 9.45 9.55 5.1M
2023-05-30 9.58 9.65 9.45 9.62 3.3M
2023-05-29 9.53 9.64 9.50 9.60 4.3M
2023-05-26 9.59 9.64 9.45 9.53 5.4M
2023-05-25 9.70 9.81 9.48 9.59 7.8M
2023-05-24 10.02 10.06 9.73 9.74 7.2M
2023-05-23 10.38 10.38 10.03 10.06 5.2M
2023-05-22 10.07 10.37 10.01 10.34 5.1M
2023-05-19 9.94 10.10 9.87 10.08 4.4M
2023-05-18 10.07 10.14 9.95 9.99 5.6M
2023-05-17 10.43 10.48 10.05 10.06 6.8M
2023-05-16 10.47 10.52 10.33 10.37 2.7M
2023-05-15 10.36 10.50 10.22 10.47 3.1M
2023-05-12 10.40 10.52 10.33 10.36 2.6M
2023-05-11 10.34 10.51 10.32 10.45 3.2M
2023-05-10 10.48 10.48 10.23 10.34 5.0M
2023-05-09 10.30 10.56 10.28 10.37 5.6M
2023-05-08 10.41 10.45 10.22 10.34 3.6M
2023-05-05 10.35 10.55 10.30 10.41 5.2M
2023-05-04 10.58 10.79 10.32 10.34 8.3M
2023-04-28 10.82 10.95 10.63 10.83 4.4M
2023-04-27 10.58 10.86 10.56 10.77 4.0M
2023-04-26 10.49 10.69 10.42 10.64 4.4M
2023-04-25 10.55 10.72 10.34 10.49 5.0M
2023-04-24 10.64 10.79 10.50 10.54 5.4M
2023-04-21 11.01 11.22 10.65 10.66 9.2M
2023-04-20 11.59 11.59 11.08 11.12 7.2M
2023-04-19 11.39 11.58 11.25 11.53 6.4M
2023-04-18 11.73 11.75 11.41 11.44 6.0M
2023-04-17 11.66 11.88 11.66 11.74 9.6M
2023-04-14 11.78 11.81 11.60 11.66 5.6M
2023-04-13 11.60 11.75 11.57 11.73 5.8M
2023-04-12 11.70 11.77 11.58 11.59 5.7M
2023-04-11 11.81 11.90 11.60 11.68 6.3M
2023-04-10 11.75 11.92 11.61 11.82 5.6M
2023-04-07 11.68 11.85 11.62 11.74 4.5M
2023-04-06 11.69 11.74 11.54 11.65 5.4M
2023-04-04 11.69 11.93 11.63 11.74 7.5M
2023-04-03 11.60 11.80 11.59 11.71 5.5M
2023-03-31 11.60 11.69 11.46 11.64 6.1M
2023-03-30 11.20 11.61 11.18 11.61 7.9M
2023-03-29 11.21 11.44 11.17 11.26 6.3M
2023-03-28 11.22 11.37 11.18 11.22 4.6M
2023-03-27 11.26 11.29 11.10 11.17 4.6M
2023-03-24 11.36 11.44 11.16 11.32 7.3M
2023-03-23 11.59 11.59 11.23 11.34 7.1M
2023-03-22 11.76 11.78 11.58 11.59 2.8M
2023-03-21 11.52 11.70 11.47 11.65 3.7M
2023-03-20 11.69 11.77 11.44 11.50 6.6M
2023-03-17 11.74 11.87 11.66 11.73 4.1M
2023-03-16 11.94 12.08 11.57 11.66 5.7M
2023-03-15 12.41 12.46 11.98 12.00 7.5M
2023-03-14 12.65 12.72 12.38 12.43 3.3M
2023-03-13 12.20 12.70 12.09 12.67 5.5M
2023-03-10 12.45 12.60 12.18 12.23 4.6M
2023-03-09 12.46 12.64 12.44 12.57 3.4M
2023-03-08 12.35 12.51 12.31 12.45 1.9M
2023-03-07 12.63 12.73 12.34 12.38 3.6M
2023-03-06 12.64 12.82 12.62 12.68 3.6M
2023-03-03 12.67 12.77 12.59 12.63 2.9M
2023-03-02 12.69 12.78 12.62 12.67 3.8M
2023-03-01 12.70 12.70 12.51 12.67 3.3M
2023-02-28 12.49 12.70 12.44 12.62 4.5M
2023-02-27 12.26 12.59 12.15 12.49 6.1M
2023-02-24 12.39 12.40 12.20 12.38 2.8M
2023-02-23 12.50 12.57 12.31 12.39 3.3M
2023-02-22 12.29 12.62 12.26 12.50 5.2M
2023-02-21 12.43 12.44 12.28 12.34 3.4M
2023-02-20 12.30 12.42 12.25 12.39 4.4M
2023-02-17 12.43 12.62 12.25 12.26 5.3M
2023-02-16 12.73 13.02 12.39 12.50 9.9M
2023-02-15 12.79 12.92 12.61 12.66 3.9M
2023-02-14 12.94 13.07 12.72 12.78 7.0M
2023-02-13 12.45 12.89 12.36 12.84 11.7M
2023-02-10 12.46 12.51 12.29 12.44 4.6M
2023-02-09 12.38 12.49 12.30 12.46 6.0M
2023-02-08 12.33 12.55 12.30 12.51 6.8M
2023-02-07 12.30 12.35 12.21 12.32 3.0M
2023-02-06 12.26 12.43 12.10 12.30 4.5M
2023-02-03 12.43 12.45 12.18 12.26 4.6M
2023-02-02 12.43 12.57 12.31 12.41 5.8M
2023-02-01 12.45 12.45 12.18 12.38 7.1M
2023-01-31 12.43 12.57 12.34 12.43 6.5M
2023-01-30 13.11 13.23 12.34 12.53 12.8M
2023-01-20 13.18 13.18 12.95 13.09 4.9M
2023-01-19 13.27 13.28 13.05 13.10 5.2M
2023-01-18 13.10 13.60 13.05 13.18 7.7M
2023-01-17 12.81 13.27 12.75 13.18 9.4M
2023-01-16 12.90 13.08 12.69 12.88 7.9M
2023-01-13 12.67 12.88 12.55 12.86 6.1M
2023-01-12 12.68 12.69 12.46 12.63 3.4M
2023-01-11 12.86 12.95 12.54 12.55 5.7M
2023-01-10 12.96 13.14 12.75 12.92 5.2M
2023-01-09 12.69 13.00 12.61 12.88 7.0M
2023-01-06 13.03 13.14 12.53 12.68 10.1M
2023-01-05 13.02 13.26 12.85 13.10 7.5M
2023-01-04 13.12 13.18 12.80 13.10 8.0M
2023-01-03 13.84 13.88 12.89 13.17 11.9M