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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-20 | 13.16 | 13.25 | 12.95 | 13.06 | -0.68% | -0.33% | -0.24% | 12,361,800 | 161,979,000 | 57% | 13.10 | 0.32% | 13.03 | 0.06% | 13.08 | -0.60% | 13.09 | -0.34% | -0.41% |  |
2021-01-19 | 12.94 | 13.30 | 12.79 | 13.15 | 2.02% | 0.68% | 0.10% | 18,274,000 | 238,674,000 | 81% | 13.06 | 0.86% | 13.02 | -0.44% | 13.16 | 0.11% | 13.14 | -0.47% | -0.37% |  |
2021-01-18 | 13.04 | 13.13 | 12.84 | 12.89 | -1.15% | -0.46% | -2.34% | 20,540,500 | 266,000,000 | 89% | 12.95 | -0.85% | 13.08 | -1.34% | 13.14 | -0.09% | 13.20 | -0.68% | -0.33% |  |
2021-01-15 | 13.10 | 13.24 | 12.96 | 13.04 | -0.31% | -0.16% | -1.87% | 15,339,400 | 200,348,000 | 67% | 13.06 | -1.16% | 13.25 | 0.21% | 13.15 | 0.02% | 13.29 | -0.55% | -0.25% |  |
2021-01-14 | 13.48 | 13.48 | 13.04 | 13.08 | -3.61% | -1.01% | -2.11% | 20,687,700 | 273,377,000 | 90% | 13.21 | -1.45% | 13.23 | 0.53% | 13.15 | 0.38% | 13.36 | -0.17% | -0.20% |  |
2021-01-13 | 13.10 | 13.71 | 12.93 | 13.57 | 3.83% | 1.21% | 1.38% | 24,582,700 | 329,602,000 | 113% | 13.41 | 3.42% | 13.16 | 1.00% | 13.10 | -0.15% | 13.39 | 0.00% | -0.24% |  |
2021-01-12 | 12.90 | 13.11 | 12.80 | 13.07 | 1.48% | 0.81% | -2.35% | 16,240,000 | 210,546,000 | 78% | 12.97 | -0.14% | 13.03 | -0.12% | 13.12 | -0.91% | 13.39 | -0.20% | -0.31% |  |
2021-01-11 | 13.01 | 13.18 | 12.86 | 12.88 | -2.28% | -0.79% | -3.97% | 17,800,100 | 231,105,000 | 87% | 12.98 | -0.84% | 13.04 | -1.04% | 13.24 | -1.10% | 13.41 | -0.31% | -0.35% |  |
2021-01-08 | 12.80 | 13.38 | 12.70 | 13.18 | 2.73% | 0.66% | -2.03% | 25,773,800 | 337,465,000 | 135% | 13.09 | 0.45% | 13.18 | -1.24% | 13.39 | -1.14% | 13.45 | -0.37% | -0.35% |  |
2021-01-07 | 13.53 | 13.61 | 12.76 | 12.83 | -5.24% | -1.57% | -4.98% | 44,866,100 | 584,820,000 | 258% | 13.04 | -4.40% | 13.34 | -3.28% | 13.54 | -1.89% | 13.50 | -1.03% | -0.37% |  |
2021-01-06 | 13.70 | 13.91 | 13.43 | 13.54 | -1.96% | -0.70% | -0.76% | 18,756,400 | 255,740,000 | 139% | 13.64 | -0.91% | 13.80 | -0.83% | 13.81 | 0.04% | 13.64 | 0.07% | -0.35% |  |
2021-01-05 | 13.88 | 13.89 | 13.63 | 13.81 | -1.64% | 0.36% | 1.28% | 20,092,000 | 276,458,000 | 143% | 13.76 | -1.64% | 13.91 | 0.14% | 13.80 | 0.58% | 13.64 | -0.07% | -0.51% |  |
2021-01-04 | 14.10 | 14.17 | 13.83 | 14.04 | -0.64% | 0.36% | 2.90% | 19,132,200 | 267,632,000 | 145% | 13.99 | -0.01% | 13.89 | 1.18% | 13.72 | 0.89% | 13.64 | 0.10% | -0.58% |  |
2020-12-31 | 13.80 | 14.30 | 13.70 | 14.13 | 3.67% | 1.00% | 3.66% | 18,685,600 | 261,418,000 | 155% | 13.99 | 3.39% | 13.73 | 2.41% | 13.60 | 1.55% | 13.63 | 0.03% | -0.64% |  |
2020-12-30 | 13.36 | 13.72 | 13.25 | 13.63 | 1.94% | 0.73% | 0.02% | 10,509,900 | 142,206,000 | 92% | 13.53 | 0.70% | 13.41 | 0.34% | 13.39 | 0.32% | 13.63 | -0.59% | -0.70% |  |
2020-12-29 | 13.18 | 13.61 | 13.18 | 13.37 | 0.75% | -0.50% | -2.47% | 9,705,800 | 130,419,000 | 84% | 13.44 | 1.26% | 13.36 | 0.32% | 13.35 | -0.62% | 13.71 | -0.72% | -0.68% |  |
2020-12-28 | 13.43 | 13.45 | 13.17 | 13.27 | -1.56% | 0.00% | -3.90% | 12,073,800 | 160,223,000 | 100% | 13.27 | -1.10% | 13.32 | -0.26% | 13.43 | -0.94% | 13.81 | -0.61% | -0.67% |  |
2020-12-25 | 13.25 | 13.50 | 13.22 | 13.48 | 0.97% | 0.47% | -2.97% | 5,702,700 | 76,511,000 | 50% | 13.42 | 0.73% | 13.35 | -0.93% | 13.56 | -0.71% | 13.89 | -0.34% | -0.67% |  |
2020-12-24 | 13.35 | 13.41 | 13.18 | 13.35 | 0.00% | 0.23% | -4.23% | 7,808,100 | 104,003,000 | 64% | 13.32 | -0.17% | 13.48 | -1.00% | 13.66 | -0.94% | 13.94 | -0.48% | -0.68% |  |
2020-12-23 | 13.39 | 13.46 | 13.25 | 13.35 | 0.00% | 0.05% | -4.69% | 12,231,700 | 163,205,000 | 101% | 13.34 | -1.81% | 13.61 | -1.33% | 13.79 | -1.33% | 14.01 | -0.87% | -0.64% |  |
2020-12-22 | 13.96 | 13.96 | 13.31 | 13.35 | -5.45% | -1.76% | -5.52% | 25,642,000 | 348,440,000 | 218% | 13.59 | -2.37% | 13.80 | -2.43% | 13.97 | -2.09% | 14.13 | -1.51% | -0.57% |  |
2020-12-21 | 14.05 | 14.15 | 13.63 | 14.12 | -0.63% | 1.44% | -1.58% | 12,875,200 | 179,206,000 | 127% | 13.92 | -2.30% | 14.14 | -1.65% | 14.27 | -0.65% | 14.35 | -0.82% | -0.41% |  |
2020-12-18 | 14.43 | 14.43 | 14.15 | 14.21 | -1.52% | -0.26% | -1.76% | 8,264,200 | 117,740,000 | 85% | 14.25 | -0.83% | 14.38 | -0.34% | 14.36 | 0.27% | 14.47 | -0.52% | -0.32% |  |
2020-12-17 | 14.50 | 14.52 | 14.20 | 14.43 | 0.35% | 0.45% | -0.76% | 8,556,300 | 122,916,000 | 88% | 14.37 | -0.94% | 14.43 | 0.19% | 14.33 | -0.01% | 14.54 | -0.51% | -0.30% |  |
2020-12-16 | 14.60 | 14.70 | 14.36 | 14.38 | -1.37% | -0.84% | -1.60% | 9,237,900 | 133,972,000 | 92% | 14.50 | 0.64% | 14.40 | 0.95% | 14.33 | -0.11% | 14.61 | -0.44% | -0.27% |  |
2020-12-15 | 14.26 | 14.70 | 14.03 | 14.58 | 2.24% | 1.18% | -0.67% | 12,634,900 | 182,064,000 | 117% | 14.41 | 1.31% | 14.26 | 0.30% | 14.34 | -0.63% | 14.68 | -0.60% | -0.30% |  |
2020-12-14 | 14.24 | 14.32 | 14.11 | 14.26 | 0.56% | 0.25% | -3.43% | 6,549,600 | 93,164,000 | 57% | 14.22 | 0.71% | 14.22 | -0.83% | 14.43 | -0.85% | 14.77 | -0.64% | -0.29% |  |
2020-12-11 | 14.46 | 14.47 | 13.99 | 14.18 | -1.18% | 0.40% | -4.59% | 12,069,600 | 170,477,000 | 87% | 14.12 | -1.88% | 14.34 | -1.88% | 14.56 | -1.43% | 14.86 | -0.44% | -0.20% |  |
2020-12-10 | 14.46 | 14.53 | 14.32 | 14.35 | -0.76% | -0.31% | -3.87% | 6,337,800 | 91,226,000 | 47% | 14.39 | -1.05% | 14.61 | -0.97% | 14.77 | -0.71% | 14.93 | -0.06% | -0.12% |  |
2020-12-09 | 14.78 | 14.78 | 14.36 | 14.46 | 0.00% | -0.59% | -3.19% | 10,653,300 | 154,959,000 | 75% | 14.55 | -1.74% | 14.76 | -1.15% | 14.87 | -0.60% | 14.94 | -0.17% | -0.09% |  | |
|