春秋航空

601021
🏛️ 中国 →
53.49
最后更新: 2025-09-26
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 50.77 50.90 49.58 50.20 5.9M
2023-12-28 50.19 51.03 50.00 50.76 2.9M
2023-12-27 50.29 50.39 49.73 50.31 1.6M
2023-12-26 50.54 50.60 50.00 50.17 2.4M
2023-12-25 49.58 50.75 49.30 50.53 3.8M
2023-12-22 49.37 49.88 48.75 49.55 3.3M
2023-12-21 49.10 49.67 49.01 49.50 2.4M
2023-12-20 50.01 50.27 49.30 49.39 2.1M
2023-12-19 50.17 50.29 49.48 49.86 2.3M
2023-12-18 50.45 50.49 49.53 50.36 3.1M
2023-12-15 50.83 51.08 50.38 50.65 1.6M
2023-12-14 51.52 51.85 50.62 50.68 2.5M
2023-12-13 52.00 52.30 51.20 51.20 2.2M
2023-12-12 51.50 52.35 51.50 52.06 2.0M
2023-12-11 50.88 52.00 50.05 51.80 3.7M
2023-12-08 50.86 52.05 50.86 51.17 4.5M
2023-12-07 51.16 51.77 50.50 50.86 2.0M
2023-12-06 50.90 51.48 50.58 51.16 1.8M
2023-12-05 51.64 51.70 50.90 50.91 2.0M
2023-12-04 51.30 52.23 51.01 51.79 3.5M
2023-12-01 53.09 53.23 50.99 51.19 4.1M
2023-11-30 52.83 53.65 52.66 53.07 2.4M
2023-11-29 53.29 53.44 52.80 52.90 1.8M
2023-11-28 54.24 54.25 53.10 53.35 2.3M
2023-11-27 53.34 54.39 52.81 54.25 2.8M
2023-11-24 52.95 53.32 52.71 53.26 1.6M
2023-11-23 53.18 53.42 52.69 53.19 1.9M
2023-11-22 54.01 54.36 53.01 53.10 3.0M
2023-11-21 54.18 54.99 54.08 54.19 3.6M
2023-11-20 53.08 55.44 53.08 54.39 4.7M
2023-11-17 53.14 53.78 52.91 53.13 2.9M
2023-11-16 53.06 53.45 52.66 53.03 2.2M
2023-11-15 53.09 53.55 52.62 52.80 2.1M
2023-11-14 52.78 52.99 52.36 52.59 1.3M
2023-11-13 53.01 53.63 52.39 52.91 1.6M
2023-11-10 53.40 53.45 52.76 53.23 1.3M
2023-11-09 53.53 54.10 53.10 53.41 2.5M
2023-11-08 54.00 54.00 53.06 53.42 2.3M
2023-11-07 53.96 53.96 53.05 53.55 2.9M
2023-11-06 54.25 54.25 52.94 53.85 4.0M
2023-11-03 53.71 54.35 53.56 53.63 2.9M
2023-11-02 54.50 54.80 53.51 53.69 2.8M
2023-11-01 54.98 55.44 54.39 54.50 4.1M
2023-10-31 54.42 55.55 53.70 54.75 8.1M
2023-10-30 51.41 53.16 51.41 52.90 3.5M
2023-10-27 50.65 51.65 50.30 51.41 4.5M
2023-10-26 49.25 50.75 49.10 50.61 2.8M
2023-10-25 48.65 49.76 48.32 49.49 3.7M
2023-10-24 47.71 48.15 46.92 48.11 3.5M
2023-10-23 48.70 48.70 47.03 47.43 3.6M
2023-10-20 49.00 49.52 48.54 48.71 2.2M
2023-10-19 49.00 49.77 48.13 49.25 2.8M
2023-10-18 50.42 50.42 49.39 49.39 2.3M
2023-10-17 50.80 50.99 50.27 50.47 1.7M
2023-10-16 51.05 51.15 50.50 50.86 2.7M
2023-10-13 51.94 51.94 51.15 51.21 3.4M
2023-10-12 52.21 52.90 51.84 52.22 2.7M
2023-10-11 53.00 53.25 51.92 52.10 3.5M
2023-10-10 52.85 53.70 52.72 53.11 3.2M
2023-10-09 54.70 54.70 52.53 52.82 5.8M
2023-09-28 54.78 54.99 53.82 54.71 2.4M
2023-09-27 55.10 55.58 54.55 54.75 2.1M
2023-09-26 55.54 55.84 55.08 55.21 1.2M
2023-09-25 56.15 56.43 55.29 55.54 3.1M
2023-09-22 56.63 56.63 55.68 56.12 3.2M
2023-09-21 57.00 57.28 56.35 56.60 2.2M
2023-09-20 56.69 57.07 56.00 56.70 1.8M
2023-09-19 56.36 57.18 55.99 56.63 3.2M
2023-09-18 56.20 56.60 55.72 56.01 3.9M
2023-09-15 56.00 56.80 55.52 56.80 4.9M
2023-09-14 55.72 56.30 55.25 55.85 3.4M
2023-09-13 55.76 55.99 54.71 55.61 3.6M
2023-09-12 55.20 56.24 55.07 55.91 3.7M
2023-09-11 54.06 55.48 54.06 55.32 4.1M
2023-09-08 54.25 54.33 53.40 54.03 2.8M
2023-09-07 54.52 54.55 53.70 54.25 4.6M
2023-09-06 55.72 56.12 54.30 54.53 5.5M
2023-09-05 56.00 56.29 55.45 55.93 5.3M
2023-09-04 59.25 59.25 56.02 56.07 8.7M
2023-09-01 59.13 59.30 58.60 58.79 2.4M
2023-08-31 57.50 59.14 56.40 58.59 4.9M
2023-08-30 56.89 57.59 56.87 57.12 2.0M
2023-08-29 56.47 57.68 56.19 57.15 4.2M
2023-08-28 58.11 58.31 55.90 56.42 4.5M
2023-08-25 56.60 57.05 55.70 56.21 2.7M
2023-08-24 56.61 57.48 56.23 57.15 2.5M
2023-08-23 56.98 57.11 55.87 56.50 2.7M
2023-08-22 57.80 58.00 56.05 57.00 3.3M
2023-08-21 59.06 59.32 57.51 57.51 3.4M
2023-08-18 59.77 60.34 59.25 59.39 2.9M
2023-08-17 59.65 59.94 58.98 59.53 2.5M
2023-08-16 59.78 60.01 59.34 59.74 2.3M
2023-08-15 60.18 60.72 59.28 59.82 2.9M
2023-08-14 61.00 61.57 59.72 60.20 3.3M
2023-08-11 61.50 62.38 60.84 61.11 4.9M
2023-08-10 58.18 61.58 57.60 61.40 9.4M
2023-08-09 58.65 58.65 57.31 57.66 3.5M
2023-08-08 57.70 58.39 57.50 58.15 2.3M
2023-08-07 58.20 58.34 57.56 57.83 2.8M
2023-08-04 59.16 59.35 58.00 58.15 5.5M
2023-08-03 59.50 59.83 58.44 58.88 4.3M
2023-08-02 61.60 61.60 59.33 59.71 5.6M
2023-08-01 61.15 61.76 60.66 61.60 3.2M
2023-07-31 61.31 63.15 60.79 61.15 4.9M
2023-07-28 60.35 61.89 60.02 61.39 2.7M
2023-07-27 61.00 61.20 60.26 60.66 2.0M
2023-07-26 61.25 61.77 59.81 60.81 3.2M
2023-07-25 62.85 62.96 60.92 61.13 4.8M
2023-07-24 60.19 62.48 60.06 61.66 4.1M
2023-07-21 60.68 61.18 60.06 60.19 1.7M
2023-07-20 60.68 61.08 60.30 60.51 2.0M
2023-07-19 61.35 61.60 60.07 60.52 2.1M
2023-07-18 61.00 61.55 60.58 61.17 1.9M
2023-07-17 61.97 61.97 60.16 60.79 3.9M
2023-07-14 61.36 61.50 60.60 61.16 2.4M
2023-07-13 62.25 62.30 60.89 61.16 3.1M
2023-07-12 62.93 63.02 61.30 61.86 3.7M
2023-07-11 63.30 63.43 62.60 62.90 2.3M
2023-07-10 63.14 64.30 62.66 63.07 4.3M
2023-07-07 61.83 63.80 61.83 63.04 3.5M
2023-07-06 61.77 63.22 61.35 62.05 5.5M
2023-07-05 61.80 62.30 61.34 61.79 4.7M
2023-07-04 60.99 62.17 60.41 61.88 4.8M
2023-07-03 57.30 61.70 57.30 61.00 6.3M
2023-06-30 57.04 57.50 56.66 57.47 1.9M
2023-06-29 58.30 58.30 56.66 56.90 3.6M
2023-06-28 58.56 59.20 58.05 58.39 2.3M
2023-06-27 57.98 58.86 57.84 58.31 2.3M
2023-06-26 58.72 58.72 57.50 57.78 3.6M
2023-06-21 59.16 60.30 59.10 59.53 3.7M
2023-06-20 59.85 59.85 58.60 59.24 3.3M
2023-06-19 58.96 60.49 58.60 59.97 4.9M
2023-06-16 57.31 59.08 57.04 58.95 6.1M
2023-06-15 56.50 57.24 56.06 57.22 2.2M
2023-06-14 57.20 57.75 56.45 56.68 2.4M
2023-06-13 56.73 57.20 56.55 56.91 1.7M
2023-06-12 55.24 57.23 55.03 56.80 4.7M
2023-06-09 54.68 55.95 54.68 55.31 3.8M
2023-06-08 52.83 54.97 52.60 54.67 5.8M
2023-06-07 53.59 54.23 52.21 52.68 5.9M
2023-06-06 53.68 53.88 52.05 53.49 6.2M
2023-06-05 54.40 54.97 53.29 53.66 7.0M
2023-06-02 54.33 55.18 53.63 54.62 4.0M
2023-06-01 56.69 56.77 54.12 54.22 6.9M
2023-05-31 55.70 57.80 55.50 57.80 8.3M
2023-05-30 56.09 56.77 55.62 56.26 1.9M
2023-05-29 56.34 56.55 55.05 56.15 2.6M
2023-05-26 55.58 56.66 54.68 56.35 3.4M
2023-05-25 55.40 55.51 54.65 55.06 3.1M
2023-05-24 56.35 56.35 54.73 54.89 3.9M
2023-05-23 58.30 58.90 56.42 56.42 2.9M
2023-05-22 57.85 59.79 57.50 58.78 2.7M
2023-05-19 56.12 58.16 56.00 57.92 2.3M
2023-05-18 56.32 57.35 56.11 56.59 2.2M
2023-05-17 57.09 58.13 56.12 56.52 3.7M
2023-05-16 57.84 58.57 57.06 57.35 2.8M
2023-05-15 57.51 58.10 56.99 57.93 2.1M
2023-05-12 58.45 59.09 57.52 57.61 2.4M
2023-05-11 58.18 58.84 57.67 58.56 2.3M
2023-05-10 57.71 58.40 56.36 57.85 4.6M
2023-05-09 58.59 59.26 58.20 58.20 4.0M
2023-05-08 60.96 61.00 58.28 58.40 5.6M
2023-05-05 59.48 61.50 58.56 60.76 4.9M
2023-05-04 62.00 63.18 58.91 59.25 11.8M
2023-04-28 62.50 63.45 58.88 62.39 11.7M
2023-04-27 60.86 61.78 59.69 60.76 4.3M
2023-04-26 59.73 60.49 59.13 59.98 2.9M
2023-04-25 60.38 62.06 58.90 59.27 4.1M
2023-04-24 61.11 61.73 59.60 60.10 5.2M
2023-04-21 62.67 62.75 60.90 61.11 3.7M
2023-04-20 63.26 63.60 62.36 62.67 2.3M
2023-04-19 64.63 64.63 62.41 62.99 4.1M
2023-04-18 63.75 64.77 63.19 64.30 5.4M
2023-04-17 62.25 64.64 62.01 63.74 4.8M
2023-04-14 62.99 63.20 61.89 62.00 2.9M
2023-04-13 62.93 63.38 61.80 62.90 4.0M
2023-04-12 63.60 64.15 62.87 62.93 3.6M
2023-04-11 64.29 64.55 62.71 63.61 5.6M
2023-04-10 64.90 65.48 63.00 64.35 3.7M
2023-04-07 64.22 65.86 63.67 64.77 3.1M
2023-04-06 64.30 64.66 63.28 64.03 4.5M
2023-04-04 64.12 65.41 63.03 64.49 4.3M
2023-04-03 62.68 64.10 62.00 63.87 4.9M
2023-03-31 62.50 63.33 61.98 62.56 4.4M
2023-03-30 60.00 63.18 59.73 63.04 7.4M
2023-03-29 58.06 60.27 57.81 60.03 5.7M
2023-03-28 57.60 58.35 57.16 58.10 3.6M
2023-03-27 56.60 58.00 55.31 57.65 7.1M
2023-03-24 56.54 57.24 55.86 56.50 5.0M
2023-03-23 57.00 57.15 56.16 56.65 5.0M
2023-03-22 57.90 58.28 57.22 57.39 2.9M
2023-03-21 57.36 57.95 56.82 57.69 3.4M
2023-03-20 58.45 58.52 57.32 57.37 4.8M
2023-03-17 58.12 59.10 57.68 58.17 4.5M
2023-03-16 58.80 59.34 57.68 58.04 4.9M
2023-03-15 61.96 61.96 58.80 58.97 6.5M
2023-03-14 62.69 63.40 61.83 61.92 4.3M
2023-03-13 61.83 62.88 61.32 62.54 5.2M
2023-03-10 62.15 62.36 61.25 61.63 2.0M
2023-03-09 62.00 63.28 61.85 62.15 3.6M
2023-03-08 60.96 62.14 60.34 62.06 2.7M
2023-03-07 61.95 62.02 60.80 60.97 3.0M
2023-03-06 62.92 63.90 61.50 61.85 4.2M
2023-03-03 63.08 63.88 62.56 62.90 2.1M
2023-03-02 62.38 63.60 62.22 62.83 2.7M
2023-03-01 61.69 62.91 60.86 62.51 4.0M
2023-02-28 61.35 61.88 61.13 61.69 2.3M
2023-02-27 60.48 61.93 59.86 61.58 3.2M
2023-02-24 61.71 61.94 60.45 60.50 3.3M
2023-02-23 62.48 62.88 61.50 61.70 3.0M
2023-02-22 62.71 63.12 62.21 62.48 2.2M
2023-02-21 63.55 63.55 62.28 62.88 3.0M
2023-02-20 63.85 65.25 63.10 63.68 3.4M
2023-02-17 65.08 65.65 63.50 63.70 3.2M
2023-02-16 64.90 66.55 64.62 64.89 3.3M
2023-02-15 65.44 65.66 64.08 64.70 4.0M
2023-02-14 66.00 66.00 64.31 65.38 4.0M
2023-02-13 64.21 66.28 63.70 65.44 6.7M
2023-02-10 63.52 64.70 62.73 64.35 4.3M
2023-02-09 61.91 64.89 61.29 63.60 5.8M
2023-02-08 60.74 63.09 60.33 61.95 7.1M
2023-02-07 60.42 60.60 59.39 60.11 2.1M
2023-02-06 59.56 61.29 59.52 60.25 3.3M
2023-02-03 60.39 60.50 58.85 59.94 4.5M
2023-02-02 60.05 60.46 59.54 60.25 5.0M
2023-02-01 60.21 60.67 59.10 59.99 4.1M
2023-01-31 61.00 62.49 59.92 60.21 5.4M
2023-01-30 63.85 63.89 60.56 61.07 6.9M
2023-01-20 62.55 63.57 62.31 63.36 4.2M
2023-01-19 61.74 62.91 60.80 62.36 3.8M
2023-01-18 61.71 62.97 61.40 61.61 2.5M
2023-01-17 62.00 62.31 61.58 61.90 2.8M
2023-01-16 63.91 65.00 61.61 61.84 8.4M
2023-01-13 62.47 63.96 62.06 63.68 3.4M
2023-01-12 61.97 63.20 61.54 62.53 4.2M
2023-01-11 62.82 63.42 61.46 61.64 5.1M
2023-01-10 62.80 63.96 62.21 62.81 3.1M
2023-01-09 62.76 63.62 61.76 62.80 3.9M
2023-01-06 63.08 63.34 61.90 62.15 5.6M
2023-01-05 63.80 65.30 63.00 63.42 4.8M
2023-01-04 62.12 63.63 61.94 63.18 3.9M
2023-01-03 64.22 64.91 62.02 62.03 5.9M