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
2024-12-31 7.98 8.04 7.72 7.76 9.3M
2024-12-30 7.94 8.05 7.87 7.98 8.5M
2024-12-27 7.90 8.05 7.83 8.03 10.6M
2024-12-26 7.95 8.00 7.85 7.90 5.6M
2024-12-25 8.15 8.15 7.87 7.93 10.7M
2024-12-24 7.74 8.27 7.72 8.15 17.8M
2024-12-23 7.76 7.93 7.70 7.74 11.9M
2024-12-20 7.90 7.97 7.71 7.74 15.5M
2024-12-19 7.87 8.03 7.75 7.93 10.9M
2024-12-18 8.01 8.09 7.96 7.99 7.0M
2024-12-17 8.00 8.18 7.97 8.01 10.7M
2024-12-16 8.31 8.38 7.95 8.03 13.2M
2024-12-13 8.52 8.57 8.29 8.30 12.7M
2024-12-12 8.41 8.62 8.31 8.55 14.0M
2024-12-11 8.40 8.47 8.22 8.43 11.3M
2024-12-10 8.61 8.70 8.38 8.41 19.3M
2024-12-09 8.16 8.43 8.10 8.40 20.5M
2024-12-06 7.98 8.27 7.86 8.14 23.5M
2024-12-05 7.91 8.05 7.86 7.96 11.0M
2024-12-04 8.09 8.12 7.90 7.94 16.8M
2024-12-03 8.16 8.20 8.07 8.09 17.2M
2024-12-02 8.44 8.60 8.06 8.20 31.3M
2024-11-29 8.36 8.52 8.22 8.44 19.5M
2024-11-28 8.45 8.76 8.35 8.38 15.9M
2024-11-27 8.22 8.49 8.21 8.48 12.0M
2024-11-26 8.28 8.75 8.27 8.32 19.5M
2024-11-25 8.39 8.49 8.16 8.29 11.8M
2024-11-22 8.47 8.80 8.41 8.43 16.4M
2024-11-21 8.54 8.60 8.41 8.58 9.8M
2024-11-20 8.48 8.87 8.42 8.61 15.7M
2024-11-19 8.40 8.65 8.24 8.45 17.6M
2024-11-18 8.60 8.70 8.41 8.48 17.1M
2024-11-15 8.45 8.79 8.39 8.59 18.5M
2024-11-14 8.66 8.67 8.43 8.46 12.5M
2024-11-13 8.88 8.90 8.54 8.66 11.4M
2024-11-12 9.05 9.15 8.70 8.81 14.4M
2024-11-11 8.92 9.13 8.81 8.97 18.6M
2024-11-08 9.20 9.36 8.88 8.95 22.8M
2024-11-07 8.51 9.14 8.49 9.09 30.2M
2024-11-06 8.66 8.70 8.30 8.54 26.4M
2024-11-05 8.49 8.75 8.32 8.68 23.4M
2024-11-04 7.90 8.50 7.86 8.49 31.4M
2024-11-01 8.00 8.05 7.58 7.86 23.1M
2024-10-31 8.30 8.35 7.86 7.93 46.1M
2024-10-30 7.89 8.12 7.84 7.98 12.0M
2024-10-29 8.25 8.25 7.88 7.91 12.8M
2024-10-28 7.88 8.20 7.78 8.16 14.3M
2024-10-25 7.87 8.03 7.83 7.86 16.9M
2024-10-24 8.25 8.30 7.87 7.94 21.2M
2024-10-23 8.14 8.44 8.05 8.29 22.5M
2024-10-22 7.80 8.13 7.74 8.09 23.7M
2024-10-21 7.54 7.90 7.53 7.82 24.9M
2024-10-18 7.24 7.65 7.22 7.49 16.6M
2024-10-17 7.42 7.61 7.26 7.26 11.8M
2024-10-16 7.21 7.50 7.17 7.42 15.0M
2024-10-15 7.28 7.48 7.13 7.28 21.6M
2024-10-14 7.12 7.42 7.10 7.27 26.7M
2024-10-11 7.37 7.48 7.03 7.12 24.3M
2024-10-10 7.10 7.77 7.09 7.43 35.3M
2024-10-09 7.20 7.47 6.96 7.17 40.9M
2024-10-08 7.89 7.89 6.76 7.45 68.6M
2024-09-30 6.97 7.23 6.71 7.21 40.3M
2024-09-27 6.30 6.64 6.19 6.61 43.8M
2024-09-26 5.54 6.07 5.51 6.04 32.8M
2024-09-25 5.50 5.65 5.48 5.54 16.0M
2024-09-24 5.22 5.45 5.22 5.45 14.4M
2024-09-23 5.25 5.29 5.18 5.20 7.8M
2024-09-20 5.22 5.28 5.13 5.27 12.4M
2024-09-19 5.25 5.38 5.17 5.21 15.7M
2024-09-18 5.37 5.38 5.15 5.18 10.6M
2024-09-13 5.38 5.40 5.30 5.33 5.4M
2024-09-12 5.45 5.53 5.37 5.38 6.2M
2024-09-11 5.42 5.50 5.41 5.46 6.3M
2024-09-10 5.53 5.55 5.33 5.43 10.9M
2024-09-09 5.52 5.63 5.50 5.54 6.6M
2024-09-06 5.65 5.72 5.58 5.58 7.2M
2024-09-05 5.60 5.72 5.58 5.66 9.4M
2024-09-04 5.62 5.70 5.54 5.65 13.6M
2024-09-03 5.61 5.64 5.50 5.60 11.6M
2024-09-02 5.75 5.79 5.54 5.55 13.8M
2024-08-30 5.69 5.85 5.60 5.76 16.7M
2024-08-29 5.63 5.71 5.52 5.69 10.5M
2024-08-28 5.64 5.64 5.53 5.58 7.2M
2024-08-27 5.64 5.69 5.53 5.58 8.0M
2024-08-26 5.71 5.76 5.60 5.65 8.5M
2024-08-23 5.65 5.73 5.60 5.64 7.4M
2024-08-22 5.81 5.83 5.60 5.64 10.5M
2024-08-21 5.75 5.82 5.73 5.74 4.8M
2024-08-20 5.82 5.87 5.75 5.77 6.5M
2024-08-19 5.87 5.92 5.80 5.85 10.6M
2024-08-16 6.03 6.06 5.82 5.83 11.9M
2024-08-15 6.01 6.05 5.88 5.96 11.3M
2024-08-14 6.02 6.04 5.87 5.93 6.7M
2024-08-13 5.98 6.04 5.91 6.02 9.0M
2024-08-12 6.07 6.12 5.95 5.99 11.6M
2024-08-09 6.33 6.34 6.07 6.08 16.3M
2024-08-08 6.32 6.41 6.26 6.30 9.9M
2024-08-07 6.42 6.48 6.32 6.35 13.1M
2024-08-06 6.48 6.69 6.44 6.51 19.8M
2024-08-05 6.61 6.80 6.45 6.45 25.4M
2024-08-02 6.29 6.67 6.28 6.40 21.2M
2024-08-01 6.28 6.39 6.17 6.35 21.7M
2024-07-31 5.74 6.29 5.71 6.29 16.6M
2024-07-30 5.71 5.80 5.61 5.72 6.8M
2024-07-29 5.81 5.83 5.72 5.74 7.2M
2024-07-26 5.83 5.88 5.76 5.82 8.7M
2024-07-25 5.80 5.93 5.78 5.87 7.0M
2024-07-24 5.89 5.93 5.80 5.82 9.8M
2024-07-23 6.04 6.07 5.89 5.90 8.6M
2024-07-22 6.11 6.11 5.92 6.07 9.8M
2024-07-19 5.95 6.08 5.92 6.04 7.4M
2024-07-18 5.91 6.03 5.83 5.98 9.4M
2024-07-17 5.91 5.99 5.85 5.94 9.1M
2024-07-16 6.01 6.05 5.85 5.93 16.0M
2024-07-15 6.15 6.25 6.04 6.07 11.8M
2024-07-12 6.21 6.25 6.09 6.14 12.0M
2024-07-11 6.15 6.28 6.04 6.25 14.7M
2024-07-10 6.17 6.23 6.02 6.06 14.9M
2024-07-09 6.02 6.22 5.96 6.19 11.7M
2024-07-08 6.07 6.14 6.02 6.05 7.9M
2024-07-05 6.08 6.18 5.94 6.16 12.0M
2024-07-04 6.17 6.21 5.99 6.02 12.7M
2024-07-03 6.32 6.34 6.16 6.17 14.7M
2024-07-02 6.40 6.43 6.28 6.31 8.5M
2024-07-01 6.33 6.41 6.26 6.39 9.7M
2024-06-28 6.38 6.48 6.28 6.34 12.2M
2024-06-27 6.64 6.64 6.39 6.40 13.1M
2024-06-26 6.31 6.68 6.22 6.65 18.0M
2024-06-25 6.27 6.37 6.21 6.30 11.0M
2024-06-24 6.35 6.41 6.20 6.27 15.2M
2024-06-21 6.39 6.49 6.35 6.41 10.6M
2024-06-20 6.46 6.53 6.23 6.40 20.7M
2024-06-19 6.60 6.72 6.45 6.47 15.2M
2024-06-18 6.64 6.76 6.52 6.56 15.6M
2024-06-17 6.60 6.78 6.59 6.69 14.6M
2024-06-14 6.74 6.79 6.61 6.69 13.9M
2024-06-13 6.96 7.06 6.62 6.76 29.3M
2024-06-12 7.02 7.19 6.96 7.01 14.0M
2024-06-11 6.99 7.07 6.89 7.06 13.7M
2024-06-07 6.79 7.07 6.76 7.05 26.7M
2024-06-06 7.27 7.29 6.68 6.74 35.2M
2024-06-05 7.39 7.40 7.25 7.28 13.3M
2024-06-04 7.16 7.42 7.15 7.41 24.0M
2024-06-03 7.12 7.19 7.03 7.17 19.2M
2024-05-31 7.10 7.24 6.97 7.11 18.7M
2024-05-30 7.06 7.19 6.98 7.12 14.4M
2024-05-29 7.09 7.13 7.00 7.10 12.6M
2024-05-28 7.25 7.37 7.06 7.10 18.2M
2024-05-27 7.24 7.43 7.19 7.30 18.6M
2024-05-24 7.39 7.56 7.24 7.25 22.3M
2024-05-23 7.59 7.63 7.40 7.46 22.6M
2024-05-22 7.38 7.72 7.33 7.63 42.1M
2024-05-21 7.31 7.51 7.22 7.38 26.6M
2024-05-20 7.30 7.47 7.05 7.38 45.1M
2024-05-17 6.59 7.15 6.57 7.10 40.4M
2024-05-16 6.58 6.68 6.55 6.59 13.3M
2024-05-15 6.78 6.80 6.58 6.61 15.4M
2024-05-14 6.68 6.78 6.45 6.75 29.6M
2024-05-13 6.83 6.85 6.62 6.68 21.7M
2024-05-10 6.79 6.92 6.71 6.78 16.9M
2024-05-09 6.58 6.94 6.56 6.78 23.3M
2024-05-08 6.65 6.73 6.55 6.59 17.1M
2024-05-07 6.62 6.75 6.62 6.71 18.7M
2024-05-06 6.64 6.81 6.56 6.67 29.2M
2024-04-30 6.57 6.72 6.44 6.56 30.7M
2024-04-29 6.50 6.65 6.31 6.58 48.3M
2024-04-26 6.38 6.77 6.37 6.67 53.8M
2024-04-25 6.11 6.60 6.03 6.41 80.8M
2024-04-24 5.85 6.08 5.79 6.08 47.2M
2024-04-23 5.40 5.57 5.40 5.53 16.1M
2024-04-22 5.35 5.48 5.26 5.43 17.5M
2024-04-19 5.50 5.61 5.38 5.40 18.8M
2024-04-18 5.60 5.83 5.54 5.61 20.7M
2024-04-17 5.35 5.57 5.35 5.56 19.8M
2024-04-16 5.73 5.73 5.28 5.29 32.0M
2024-04-15 5.89 5.96 5.65 5.75 24.7M
2024-04-12 5.97 6.03 5.83 5.91 20.0M
2024-04-11 5.93 6.08 5.93 5.98 20.9M
2024-04-10 6.03 6.06 5.90 5.97 24.4M
2024-04-09 5.72 6.04 5.68 5.99 31.2M
2024-04-08 5.94 5.96 5.66 5.71 26.6M
2024-04-03 6.05 6.17 5.91 5.98 28.3M
2024-04-02 5.95 6.10 5.84 6.04 48.6M
2024-04-01 5.40 5.94 5.40 5.94 33.2M
2024-03-29 5.28 5.40 5.19 5.40 14.1M
2024-03-28 5.15 5.29 5.13 5.25 10.9M
2024-03-27 5.30 5.33 5.15 5.16 13.1M
2024-03-26 5.41 5.45 5.24 5.34 13.4M
2024-03-25 5.56 5.59 5.43 5.43 11.6M
2024-03-22 5.71 5.75 5.56 5.61 14.8M
2024-03-21 5.73 5.77 5.67 5.74 12.2M
2024-03-20 5.67 5.74 5.62 5.73 15.1M
2024-03-19 5.64 5.68 5.58 5.62 16.5M
2024-03-18 5.58 5.70 5.52 5.68 15.7M
2024-03-15 5.45 5.56 5.41 5.56 11.1M
2024-03-14 5.47 5.57 5.42 5.46 12.3M
2024-03-13 5.60 5.62 5.47 5.50 12.7M
2024-03-12 5.42 5.59 5.37 5.59 17.7M
2024-03-11 5.21 5.40 5.21 5.40 16.5M
2024-03-08 5.29 5.30 5.17 5.23 11.3M
2024-03-07 5.42 5.43 5.26 5.26 13.1M
2024-03-06 5.39 5.52 5.32 5.40 14.4M
2024-03-05 5.51 5.51 5.35 5.39 15.7M
2024-03-04 5.58 5.65 5.41 5.54 13.5M
2024-03-01 5.70 5.75 5.56 5.61 14.5M
2024-02-29 5.52 5.71 5.46 5.70 15.2M
2024-02-28 5.86 6.03 5.53 5.53 20.9M
2024-02-27 5.71 5.87 5.65 5.87 12.7M
2024-02-26 5.66 5.80 5.61 5.71 16.2M
2024-02-23 5.62 5.68 5.54 5.67 13.5M
2024-02-22 5.55 5.64 5.51 5.64 12.2M
2024-02-21 5.44 5.75 5.38 5.56 18.9M
2024-02-20 5.44 5.51 5.38 5.47 17.6M
2024-02-19 5.52 5.59 5.39 5.49 24.1M
2024-02-08 5.37 5.56 5.34 5.47 26.0M
2024-02-07 5.11 5.43 5.05 5.40 31.6M
2024-02-06 4.84 5.15 4.58 5.11 32.4M
2024-02-05 5.23 5.23 4.71 4.90 33.7M
2024-02-02 5.41 5.59 5.01 5.23 23.0M
2024-02-01 5.56 5.57 5.38 5.41 16.4M
2024-01-31 5.91 5.94 5.54 5.56 23.5M
2024-01-30 6.17 6.19 5.99 6.01 11.7M
2024-01-29 6.43 6.45 6.23 6.24 12.5M
2024-01-26 6.41 6.52 6.36 6.44 14.7M
2024-01-25 6.19 6.49 6.14 6.42 18.4M
2024-01-24 6.12 6.27 5.98 6.25 18.5M
2024-01-23 6.18 6.20 6.04 6.10 21.3M
2024-01-22 6.66 6.66 6.16 6.20 18.0M
2024-01-19 6.65 6.72 6.60 6.67 10.7M
2024-01-18 6.68 6.70 6.45 6.66 21.8M
2024-01-17 6.99 7.00 6.72 6.73 16.5M
2024-01-16 6.92 7.16 6.92 7.04 16.8M
2024-01-15 6.86 7.02 6.81 6.95 12.5M
2024-01-12 6.91 7.06 6.85 6.87 14.5M
2024-01-11 6.96 7.00 6.88 6.95 13.5M
2024-01-10 6.95 7.06 6.85 6.96 10.6M
2024-01-09 6.83 7.10 6.81 7.00 14.7M
2024-01-08 7.01 7.08 6.80 6.81 13.6M
2024-01-05 6.99 7.11 6.97 7.01 15.2M
2024-01-04 7.10 7.10 6.97 6.98 12.8M
2024-01-03 7.14 7.27 7.05 7.10 15.9M
2024-01-02 7.12 7.19 7.00 7.16 17.1M