白云机场( 600004.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 14.16 | 14.27 | 14.01 | 14.14 | 0.25% | 0.08% | -1.04% | 27,526,200 | 388,894,000 | 102% | 14.13 | 0.66% | 14.17 | 0.05% | 14.14 | 0.27% | 14.29 | -0.47% | -1.02% |  |
| 除权分界线,2020年08月04日,10股派1.450元(以下数据已经复权) |
| 2020-08-03 | 14.12 | 14.21 | 13.96 | 14.11 | 0.36% | 0.50% | -1.76% | 35,572,800 | 504,422,000 | 136% | 14.04 | -0.26% | 14.17 | 0.23% | 14.11 | 0.28% | 14.36 | -0.65% | -1.04% |  |
| 2020-07-31 | 13.91 | 14.26 | 13.86 | 14.06 | 1.15% | -0.11% | -2.74% | 20,451,000 | 290,725,000 | 78% | 14.07 | 0.85% | 14.13 | 0.69% | 14.07 | -0.48% | 14.45 | -0.52% | -1.04% | |
| 2020-07-30 | 14.27 | 14.27 | 13.81 | 13.90 | -2.04% | -0.42% | -4.34% | 23,062,700 | 325,131,000 | 84% | 13.95 | 0.00% | 14.04 | 0.19% | 14.13 | -0.74% | 14.53 | -1.19% | -1.01% | |
| 2020-07-29 | 13.68 | 14.25 | 13.54 | 14.19 | 3.73% | 1.66% | -3.51% | 25,570,900 | 360,488,000 | 87% | 13.95 | 1.45% | 14.01 | -1.06% | 14.24 | -1.33% | 14.70 | -1.85% | -0.88% | |
| 2020-07-28 | 13.92 | 13.99 | 13.60 | 13.68 | -0.87% | -0.57% | -8.70% | 21,597,600 | 300,171,000 | 67% | 13.75 | -0.84% | 14.16 | -1.46% | 14.43 | -1.14% | 14.98 | -1.18% | -0.66% | |
| 2020-07-27 | 14.05 | 14.17 | 13.71 | 13.80 | -1.78% | -0.53% | -8.99% | 18,843,600 | 264,082,000 | 57% | 13.87 | -3.10% | 14.37 | -1.85% | 14.60 | -0.94% | 15.16 | -1.41% | -0.53% | |
| 2020-07-24 | 14.32 | 14.64 | 13.95 | 14.05 | -2.77% | -1.87% | -8.64% | 28,148,200 | 406,930,000 | 81% | 14.31 | -0.16% | 14.64 | -0.91% | 14.74 | -0.67% | 15.37 | -1.34% | -0.34% | |
| 2020-07-23 | 14.73 | 14.73 | 14.06 | 14.45 | -2.30% | 0.77% | -7.30% | 37,599,200 | 544,421,000 | 100% | 14.34 | -3.75% | 14.77 | -1.18% | 14.84 | -1.85% | 15.58 | -1.14% | -0.14% | |
| 2020-07-22 | 14.85 | 15.11 | 14.72 | 14.79 | 0.14% | -0.73% | -6.20% | 27,715,300 | 416,804,000 | 75% | 14.89 | 0.54% | 14.95 | 0.15% | 15.11 | -2.06% | 15.76 | -0.46% | 0.02% | |
| 2020-07-21 | 14.90 | 15.01 | 14.69 | 14.77 | -0.74% | -0.33% | -6.76% | 19,606,100 | 293,289,000 | 51% | 14.81 | 0.58% | 14.93 | -1.56% | 15.43 | -1.03% | 15.84 | -0.65% | 0.10% | |
| 2020-07-20 | 14.73 | 14.95 | 14.42 | 14.88 | 1.22% | 1.00% | -6.68% | 34,608,400 | 514,718,000 | 82% | 14.73 | -0.67% | 15.17 | -3.40% | 15.59 | -1.99% | 15.94 | -0.61% | 0.25% | |
| 2020-07-17 | 15.04 | 15.16 | 14.46 | 14.70 | -1.41% | -0.89% | -8.37% | 29,198,100 | 437,164,000 | 67% | 14.83 | -4.05% | 15.70 | -1.88% | 15.91 | -1.42% | 16.04 | -0.22% | 0.38% | |
| 2020-07-16 | 16.08 | 16.09 | 14.76 | 14.91 | -6.29% | -3.54% | -7.27% | 36,440,300 | 568,360,000 | 85% | 15.45 | -4.35% | 16.00 | -1.59% | 16.14 | -0.58% | 16.07 | 0.04% | 0.40% | |
| 2020-07-15 | 16.03 | 16.36 | 15.82 | 15.91 | 0.32% | -1.55% | -1.01% | 41,498,200 | 676,427,000 | 101% | 16.16 | 1.39% | 16.26 | 0.08% | 16.23 | 0.44% | 16.07 | 0.34% | 0.41% | |
| 2020-07-14 | 16.16 | 16.22 | 15.75 | 15.86 | -2.52% | -0.50% | -0.98% | 27,876,100 | 448,222,000 | 72% | 15.93 | -1.60% | 16.25 | 0.01% | 16.16 | -0.28% | 16.01 | 0.18% | 0.37% | |
| 2020-07-13 | 16.34 | 16.49 | 15.97 | 16.27 | -0.97% | 0.44% | 1.76% | 41,286,900 | 674,534,000 | 113% | 16.19 | 0.48% | 16.24 | 0.75% | 16.21 | 0.43% | 15.98 | 0.48% | 0.32% | |
| 2020-07-10 | 16.00 | 16.54 | 15.66 | 16.43 | 2.56% | 1.92% | 3.26% | 53,146,100 | 864,141,000 | 157% | 16.12 | 0.86% | 16.12 | -0.11% | 16.14 | 0.77% | 15.91 | 0.61% | 0.22% | |
| 2020-07-09 | 15.90 | 16.14 | 15.78 | 16.02 | 0.82% | 0.24% | 1.30% | 40,221,700 | 648,458,000 | 132% | 15.98 | 1.26% | 16.14 | 0.31% | 16.01 | 0.66% | 15.81 | 0.50% | 0.11% | |
| 2020-07-08 | 15.90 | 15.95 | 15.61 | 15.89 | -0.44% | 0.68% | 0.97% | 36,759,700 | 585,315,000 | 130% | 15.78 | -2.43% | 16.09 | 0.55% | 15.91 | 0.33% | 15.73 | 0.31% | -0.03% | |
| 2020-07-07 | 16.34 | 16.63 | 15.89 | 15.96 | -1.60% | -1.34% | 1.73% | 49,317,600 | 804,658,000 | 193% | 16.17 | 2.02% | 16.00 | 1.68% | 15.86 | 1.25% | 15.68 | 0.83% | -0.14% | |
| 2020-07-06 | 15.49 | 16.28 | 15.37 | 16.22 | 4.78% | 2.30% | 4.25% | 50,841,900 | 813,258,000 | 227% | 15.85 | 2.81% | 15.74 | 1.42% | 15.66 | 1.39% | 15.55 | 0.68% | -0.29% | |
| 2020-07-03 | 15.76 | 15.80 | 15.31 | 15.48 | -1.59% | 0.37% | 0.17% | 34,225,300 | 532,665,000 | 181% | 15.42 | 0.04% | 15.52 | 0.42% | 15.45 | 0.48% | 15.45 | 0.07% | -0.40% | |
| 2020-07-02 | 15.26 | 15.75 | 15.08 | 15.73 | 3.01% | 2.03% | 1.85% | 38,659,200 | 601,434,000 | 231% | 15.41 | 1.57% | 15.45 | 1.38% | 15.37 | 0.86% | 15.44 | 0.08% | -0.47% | |
| 2020-07-01 | 15.16 | 15.36 | 14.99 | 15.27 | 1.13% | 0.60% | -1.05% | 15,588,400 | 238,804,000 | 108% | 15.17 | 0.13% | 15.24 | 0.12% | 15.24 | -0.13% | 15.43 | -0.05% | -0.58% | |
| 2020-06-30 | 15.08 | 15.35 | 14.96 | 15.10 | 1.00% | -0.39% | -2.20% | 12,797,700 | 195,792,000 | 86% | 15.15 | 1.38% | 15.22 | 0.17% | 15.26 | -0.56% | 15.43 | -0.28% | -0.68% | |
| 2020-06-29 | 15.05 | 15.10 | 14.88 | 14.95 | -1.58% | -0.02% | -3.44% | 12,955,300 | 195,534,000 | 86% | 14.95 | -1.15% | 15.20 | -0.63% | 15.35 | -0.71% | 15.48 | -0.53% | -0.66% | |
| 2020-06-24 | 15.18 | 15.37 | 14.96 | 15.19 | 0.07% | 0.42% | -2.41% | 17,481,500 | 266,884,000 | 119% | 15.12 | 0.39% | 15.29 | -1.00% | 15.46 | -0.49% | 15.56 | -0.56% | -0.55% | |
| 2020-06-23 | 15.21 | 15.21 | 14.93 | 15.18 | -0.20% | 0.74% | -3.02% | 15,988,900 | 243,173,000 | 114% | 15.06 | -1.24% | 15.45 | -1.16% | 15.53 | -0.65% | 15.65 | -0.81% | -0.45% | |
| 2020-06-22 | 15.66 | 15.70 | 15.16 | 15.21 | 0.00% | -0.31% | -3.61% | 17,513,300 | 269,671,000 | 130% | 15.25 | -2.57% | 15.63 | -0.67% | 15.63 | 0.08% | 15.78 | -0.87% | -0.31% | | |
|
