春秋航空

601021
🏛️ 中国 →
53.60
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 57.98 58.62 57.45 57.67 4.0M
2024-12-30 57.20 58.33 56.51 57.90 4.2M
2024-12-27 57.65 58.44 57.41 57.80 2.4M
2024-12-26 57.00 58.69 57.00 57.76 4.8M
2024-12-25 56.50 57.40 56.15 57.19 3.5M
2024-12-24 56.27 57.30 56.15 57.00 3.5M
2024-12-23 55.83 57.16 55.68 56.28 5.3M
2024-12-20 55.01 57.17 55.00 55.69 5.2M
2024-12-19 55.76 55.76 54.91 55.30 4.3M
2024-12-18 56.52 56.52 55.70 55.78 3.1M
2024-12-17 56.47 56.72 55.77 56.21 2.7M
2024-12-16 57.97 58.19 56.00 56.24 4.2M
2024-12-13 58.38 59.10 57.88 58.00 4.1M
2024-12-12 57.45 58.69 56.88 58.60 6.1M
2024-12-11 58.20 58.50 57.01 57.17 7.4M
2024-12-10 58.70 59.62 57.91 58.50 8.4M
2024-12-09 57.71 58.87 57.33 57.86 4.8M
2024-12-06 56.29 58.14 56.29 57.69 6.7M
2024-12-05 55.64 56.64 55.35 56.29 3.2M
2024-12-04 56.10 56.49 55.33 55.80 3.5M
2024-12-03 56.55 56.65 55.88 56.05 3.9M
2024-12-02 57.15 57.88 55.72 56.46 5.1M
2024-11-29 57.50 57.59 56.06 57.02 5.8M
2024-11-28 57.79 58.88 56.72 57.26 4.4M
2024-11-27 56.60 58.40 56.55 57.79 5.3M
2024-11-26 56.50 59.59 56.49 56.78 6.8M
2024-11-25 58.36 59.39 56.63 57.16 5.2M
2024-11-22 59.18 60.26 57.62 57.98 5.0M
2024-11-21 59.02 59.38 58.00 59.08 2.9M
2024-11-20 58.07 59.93 58.07 59.44 5.7M
2024-11-19 57.96 58.33 57.13 58.30 4.5M
2024-11-18 56.26 58.99 56.10 58.09 7.1M
2024-11-15 55.25 56.64 55.12 56.26 4.9M
2024-11-14 55.53 55.98 55.08 55.24 4.8M
2024-11-13 56.65 56.94 55.59 55.83 3.8M
2024-11-12 56.70 57.59 56.00 56.30 4.5M
2024-11-11 57.20 57.34 55.98 56.70 6.1M
2024-11-08 58.99 59.19 57.27 57.80 5.4M
2024-11-07 56.83 59.17 56.83 58.91 5.6M
2024-11-06 56.80 57.23 56.30 57.03 4.1M
2024-11-05 56.63 57.10 56.36 56.77 4.5M
2024-11-04 55.42 57.00 55.00 56.84 4.4M
2024-11-01 54.77 55.56 54.30 55.30 4.2M
2024-10-31 55.49 56.87 54.16 54.93 8.1M
2024-10-30 55.81 56.78 55.61 56.27 3.6M
2024-10-29 56.37 57.35 55.68 56.10 4.4M
2024-10-28 54.80 56.32 54.53 56.10 5.4M
2024-10-25 55.15 55.25 54.51 54.86 5.4M
2024-10-24 54.70 55.95 54.30 54.89 5.0M
2024-10-23 54.15 55.40 53.91 54.75 6.7M
2024-10-22 53.58 54.48 53.01 54.16 6.2M
2024-10-21 52.81 54.34 52.67 53.58 10.9M
2024-10-18 52.30 53.66 51.70 53.11 9.4M
2024-10-17 52.98 53.45 52.13 52.30 5.9M
2024-10-16 52.05 53.23 51.65 52.96 9.4M
2024-10-15 53.80 54.10 52.54 52.59 11.8M
2024-10-14 56.80 56.80 53.12 53.80 26.5M
2024-10-11 57.80 57.90 55.92 57.18 6.9M
2024-10-10 58.15 59.18 57.47 57.90 7.8M
2024-10-09 59.99 60.05 57.50 57.90 12.0M
2024-10-08 67.00 67.62 57.51 62.18 27.4M
2024-09-30 60.00 62.67 58.90 61.81 21.8M
2024-09-27 55.63 58.88 55.63 58.80 8.0M
2024-09-26 51.10 54.58 51.00 54.45 7.1M
2024-09-25 51.48 52.40 50.98 51.10 5.5M
2024-09-24 49.76 51.20 49.14 50.80 5.0M
2024-09-23 49.26 50.05 48.97 49.40 3.5M
2024-09-20 48.75 49.67 47.72 49.50 4.1M
2024-09-19 48.38 49.97 48.18 48.83 5.4M
2024-09-18 48.60 48.80 47.83 48.26 2.8M
2024-09-13 49.25 49.47 48.60 48.60 1.7M
2024-09-12 49.98 50.32 49.12 49.15 2.5M
2024-09-11 49.98 51.05 49.80 50.00 3.3M
2024-09-10 49.54 50.25 48.83 50.00 3.4M
2024-09-09 49.71 50.07 49.41 49.67 2.7M
2024-09-06 50.35 50.65 49.68 49.71 2.0M
2024-09-05 51.63 51.66 50.42 50.53 4.7M
2024-09-04 50.20 51.75 49.98 51.63 6.8M
2024-09-03 49.29 50.66 48.82 49.76 5.1M
2024-09-02 50.10 50.10 48.72 49.10 5.6M
2024-08-30 48.77 50.98 48.49 50.48 7.4M
2024-08-29 48.24 48.60 47.72 48.56 3.6M
2024-08-28 48.95 49.28 48.02 48.22 2.1M
2024-08-27 49.11 49.11 48.31 48.99 2.9M
2024-08-26 49.80 49.88 48.60 49.11 3.3M
2024-08-23 49.42 50.08 49.31 49.76 2.3M
2024-08-22 49.47 49.95 48.41 49.70 3.6M
2024-08-21 49.90 50.28 49.40 49.47 1.9M
2024-08-20 50.05 50.60 49.99 50.05 2.6M
2024-08-19 50.39 50.68 49.90 50.29 2.9M
2024-08-16 50.05 50.78 49.15 50.55 5.8M
2024-08-15 50.42 50.53 49.83 50.19 3.7M
2024-08-14 50.60 50.89 50.02 50.43 3.6M
2024-08-13 52.20 52.38 49.74 50.67 8.2M
2024-08-12 53.70 54.03 52.16 52.25 4.8M
2024-08-09 55.48 55.87 53.80 53.80 4.8M
2024-08-08 55.72 56.66 55.72 55.87 3.0M
2024-08-07 55.85 56.14 55.53 55.83 1.9M
2024-08-06 56.03 56.88 55.41 55.85 4.8M
2024-08-05 54.80 56.66 54.80 55.96 11.0M
2024-08-02 53.61 54.66 53.55 54.48 2.6M
2024-08-01 54.15 54.28 53.52 53.83 1.9M
2024-07-31 53.00 54.88 53.00 54.15 4.7M
2024-07-30 53.46 53.58 52.70 53.13 1.9M
2024-07-29 54.01 54.19 53.21 53.65 2.2M
2024-07-26 53.67 54.36 53.22 54.11 2.8M
2024-07-25 53.30 54.00 53.26 53.81 2.0M
2024-07-24 53.38 53.81 52.86 53.65 2.7M
2024-07-23 54.46 54.50 53.64 53.65 2.3M
2024-07-22 55.66 55.68 54.11 54.45 3.1M
2024-07-19 55.11 55.77 54.75 55.65 2.5M
2024-07-18 55.32 55.46 54.63 55.13 2.3M
2024-07-17 53.80 55.39 53.35 55.33 4.4M
2024-07-16 53.51 54.05 53.22 53.80 3.5M
2024-07-15 53.60 54.28 53.48 53.55 2.1M
2024-07-12 54.42 54.42 53.30 53.85 2.8M
2024-07-11 52.70 54.53 52.53 54.42 4.8M
2024-07-10 53.92 53.96 52.40 52.50 4.0M
2024-07-09 53.08 54.18 52.38 54.10 3.4M
2024-07-08 53.31 53.55 52.61 53.25 2.9M
2024-07-05 54.00 54.19 52.45 53.45 4.6M
2024-07-04 55.16 55.16 53.66 54.20 5.5M
2024-07-03 55.45 55.71 54.89 55.05 2.8M
2024-07-02 56.40 56.40 55.41 55.51 3.3M
2024-07-01 56.31 56.57 55.96 56.35 2.0M
2024-06-28 56.51 56.85 56.00 56.33 3.8M
2024-06-27 56.63 57.20 56.43 56.51 1.6M
2024-06-26 55.91 56.97 55.39 56.90 3.1M
2024-06-25 56.05 56.54 55.56 55.91 2.8M
2024-06-24 55.70 56.34 55.70 56.08 2.0M
2024-06-21 55.65 56.30 55.65 56.10 2.2M
2024-06-20 56.23 56.40 55.52 55.83 2.8M
2024-06-19 56.70 56.90 55.90 56.48 3.5M
2024-06-18 57.16 57.43 56.20 56.78 2.9M
2024-06-17 57.00 57.47 56.50 57.01 2.3M
2024-06-14 56.66 57.13 56.33 56.97 2.0M
2024-06-13 57.28 57.31 56.10 56.91 3.4M
2024-06-12 57.68 57.75 57.00 57.28 3.0M
2024-06-11 57.84 57.84 56.88 57.37 2.3M
2024-06-07 57.87 58.20 57.36 57.67 2.1M
2024-06-06 57.85 58.11 57.35 57.50 2.5M
2024-06-05 57.50 58.39 57.40 57.85 3.1M
2024-06-04 56.72 57.66 56.38 57.47 3.8M
2024-06-03 56.13 56.77 55.50 56.60 3.9M
2024-05-31 56.45 56.93 55.92 56.15 3.2M
2024-05-30 56.50 56.86 56.20 56.44 2.5M
2024-05-29 57.00 57.23 56.46 56.66 2.9M
2024-05-28 57.70 57.75 57.02 57.05 2.2M
2024-05-27 57.30 57.84 57.02 57.79 3.2M
2024-05-24 57.22 58.28 57.04 57.12 2.9M
2024-05-23 57.97 58.09 57.17 57.38 3.5M
2024-05-22 58.16 59.20 57.80 57.92 6.5M
2024-05-21 58.50 58.69 58.02 58.18 4.4M
2024-05-20 56.70 58.78 56.66 58.45 8.8M
2024-05-17 55.31 56.75 55.29 56.65 7.0M
2024-05-16 55.09 55.58 54.45 55.50 6.4M
2024-05-15 54.99 55.25 54.40 55.04 4.4M
2024-05-14 54.80 55.19 53.72 55.06 8.0M
2024-05-13 55.10 55.19 54.36 54.87 5.7M
2024-05-10 55.41 55.85 54.50 55.36 7.2M
2024-05-09 55.07 55.73 55.07 55.67 5.0M
2024-05-08 55.50 55.81 54.94 55.07 6.3M
2024-05-07 57.45 57.68 55.25 55.75 11.3M
2024-05-06 57.68 58.46 57.15 57.46 9.0M
2024-04-30 57.15 58.10 56.38 56.79 9.1M
2024-04-29 58.18 58.18 55.80 55.99 13.6M
2024-04-26 58.63 58.78 58.02 58.38 5.4M
2024-04-25 58.68 59.15 57.93 58.60 4.6M
2024-04-24 57.60 58.75 57.33 58.75 5.6M
2024-04-23 57.39 57.69 56.30 57.42 4.9M
2024-04-22 57.45 57.82 56.95 57.39 3.9M
2024-04-19 58.35 58.58 56.58 56.98 5.1M
2024-04-18 57.39 59.22 57.35 58.57 6.4M
2024-04-17 57.56 58.12 56.91 57.46 4.9M
2024-04-16 58.40 58.79 57.37 57.50 5.5M
2024-04-15 58.33 58.95 57.85 58.49 5.1M
2024-04-12 58.44 59.09 57.92 58.36 3.5M
2024-04-11 58.08 58.75 57.73 58.06 3.9M
2024-04-10 56.50 58.64 56.33 58.23 3.8M
2024-04-09 56.15 56.95 55.33 56.65 2.8M
2024-04-08 56.60 57.05 56.03 56.15 2.5M
2024-04-03 57.28 57.36 56.18 56.60 2.5M
2024-04-02 56.98 57.49 56.62 57.28 2.7M
2024-04-01 55.38 57.20 55.31 57.00 3.3M
2024-03-29 54.94 55.48 54.63 55.34 1.8M
2024-03-28 54.45 55.36 54.45 55.00 1.9M
2024-03-27 54.74 55.10 54.45 54.45 1.6M
2024-03-26 55.09 55.41 54.60 54.68 1.7M
2024-03-25 55.00 56.34 54.78 55.00 4.7M
2024-03-22 55.71 55.89 55.00 55.14 2.7M
2024-03-21 55.98 56.60 55.61 55.83 1.9M
2024-03-20 55.90 56.50 55.74 56.07 3.6M
2024-03-19 56.88 56.91 55.82 55.90 2.7M
2024-03-18 56.54 57.57 56.16 56.93 4.3M
2024-03-15 55.66 56.89 55.66 56.48 3.9M
2024-03-14 55.61 56.25 55.53 55.93 2.7M
2024-03-13 55.84 56.25 55.00 55.58 3.0M
2024-03-12 56.33 56.33 55.45 56.00 4.1M
2024-03-11 54.50 56.36 54.34 56.13 4.2M
2024-03-08 55.30 55.48 54.19 54.62 4.1M
2024-03-07 55.05 55.79 54.98 55.33 2.9M
2024-03-06 54.67 55.48 54.51 55.05 3.3M
2024-03-05 54.29 55.12 54.10 54.67 6.4M
2024-03-04 55.64 55.64 54.11 54.31 7.4M
2024-03-01 57.02 57.40 54.56 55.81 12.0M
2024-02-29 56.61 57.50 56.56 57.37 3.8M
2024-02-28 57.12 57.72 56.86 56.86 3.3M
2024-02-27 56.20 57.40 56.20 57.12 5.0M
2024-02-26 56.59 57.28 56.26 56.56 4.2M
2024-02-23 57.30 57.46 56.01 56.56 6.0M
2024-02-22 57.20 57.66 56.79 57.48 3.8M
2024-02-21 56.92 58.01 56.45 57.36 5.2M
2024-02-20 55.53 57.57 55.34 57.30 7.8M
2024-02-19 56.00 56.49 55.22 55.72 8.3M
2024-02-08 53.96 55.98 53.69 55.18 7.7M
2024-02-07 53.67 54.45 52.38 53.99 7.5M
2024-02-06 52.60 53.68 51.85 53.68 6.5M
2024-02-05 52.06 53.43 50.71 52.73 6.1M
2024-02-02 52.95 53.49 50.88 51.90 4.6M
2024-02-01 52.06 53.80 51.78 52.78 3.8M
2024-01-31 53.10 53.30 51.85 52.35 4.7M
2024-01-30 54.75 54.99 53.06 53.30 5.0M
2024-01-29 54.15 56.00 54.15 54.95 5.7M
2024-01-26 52.91 54.68 52.87 54.13 6.2M
2024-01-25 53.64 53.73 52.68 53.04 5.2M
2024-01-24 52.52 53.85 52.24 53.73 4.1M
2024-01-23 52.41 53.20 51.51 52.77 3.6M
2024-01-22 54.39 54.39 51.85 52.28 5.8M
2024-01-19 53.70 54.70 53.18 54.39 4.4M
2024-01-18 53.60 54.31 52.18 53.94 6.4M
2024-01-17 54.22 54.55 53.41 53.60 4.6M
2024-01-16 53.30 55.50 53.30 54.23 7.9M
2024-01-15 53.05 54.94 52.65 53.27 6.7M
2024-01-12 51.51 53.31 51.27 53.09 5.7M
2024-01-11 51.82 51.97 51.30 51.68 2.7M
2024-01-10 51.92 52.55 51.70 51.85 3.4M
2024-01-09 50.19 52.48 49.95 52.15 5.6M
2024-01-08 50.65 51.54 49.75 50.13 3.5M
2024-01-05 50.50 51.27 50.20 50.99 3.4M
2024-01-04 51.06 51.17 50.52 50.69 3.1M
2024-01-03 50.27 51.23 49.94 51.02 3.7M
2024-01-02 50.14 50.80 49.86 50.27 3.1M