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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-21 | 17.49 | 17.50 | 17.01 | 17.11 | -2.56% | -0.34% | -2.37% | 18,618,500 | 319,663,000 | 102% | 17.17 | -3.07% | 17.50 | -0.82% | 17.50 | -0.21% | 17.53 | -0.49% | -0.54% |  |
| 2019-11-20 | 17.63 | 18.00 | 17.47 | 17.56 | -0.40% | -0.86% | -0.30% | 17,344,600 | 307,210,000 | 99% | 17.71 | 0.39% | 17.64 | 0.52% | 17.54 | 0.45% | 17.61 | -0.31% | -0.57% | |
| 2019-11-19 | 17.72 | 17.73 | 17.46 | 17.63 | -0.23% | -0.08% | -0.20% | 16,072,000 | 283,578,000 | 88% | 17.64 | 0.35% | 17.55 | 0.61% | 17.46 | 0.32% | 17.67 | -0.78% | -0.63% | |
| 2019-11-18 | 17.28 | 17.80 | 17.15 | 17.67 | 2.02% | 0.50% | -0.76% | 20,641,200 | 362,913,000 | 101% | 17.58 | 1.23% | 17.45 | 0.60% | 17.40 | -0.05% | 17.81 | -0.87% | -0.64% | |
| 2019-11-15 | 17.33 | 17.49 | 17.25 | 17.32 | 0.06% | -0.28% | -3.57% | 11,655,200 | 202,441,000 | 51% | 17.37 | 0.11% | 17.34 | 0.02% | 17.41 | -0.78% | 17.96 | -0.12% | -0.64% | |
| 2019-11-14 | 17.36 | 17.47 | 17.16 | 17.31 | 0.17% | -0.23% | -3.74% | 20,650,800 | 358,296,000 | 80% | 17.35 | 0.25% | 17.34 | -0.61% | 17.55 | -0.78% | 17.98 | -0.13% | -0.83% | |
| 2019-11-13 | 17.39 | 17.65 | 17.12 | 17.28 | -0.40% | -0.16% | -4.04% | 15,277,000 | 264,392,000 | 50% | 17.31 | -0.27% | 17.44 | -1.36% | 17.69 | -0.90% | 18.01 | -0.53% | -1.17% | |
| 2019-11-12 | 17.37 | 17.54 | 17.19 | 17.35 | 0.29% | -0.02% | -4.15% | 15,114,600 | 262,282,000 | 45% | 17.35 | -1.29% | 17.69 | -1.03% | 17.85 | -1.35% | 18.10 | -0.63% | -1.49% | |
| 2019-11-11 | 17.87 | 18.00 | 17.28 | 17.30 | -4.47% | -1.59% | -5.03% | 25,666,100 | 451,217,000 | 74% | 17.58 | -3.21% | 17.87 | -1.24% | 18.09 | -1.31% | 18.22 | -0.83% | -1.73% | |
| 2019-11-08 | 18.15 | 18.40 | 17.98 | 18.11 | -0.11% | -0.29% | -1.41% | 16,083,600 | 292,121,000 | 50% | 18.16 | 0.75% | 18.09 | -0.84% | 18.33 | 0.49% | 18.37 | -0.67% | -1.75% | |
| 2019-11-07 | 18.13 | 18.17 | 17.89 | 18.13 | 0.11% | 0.57% | -1.96% | 17,067,600 | 307,677,000 | 53% | 18.03 | -0.37% | 18.25 | -0.89% | 18.24 | 0.50% | 18.49 | -0.86% | -1.78% | |
| 2019-11-06 | 18.51 | 18.51 | 17.88 | 18.11 | -2.00% | 0.09% | -2.91% | 24,175,100 | 437,420,000 | 74% | 18.09 | -1.99% | 18.41 | 0.58% | 18.15 | -0.36% | 18.65 | -0.84% | -1.81% | |
| 2019-11-05 | 18.74 | 18.78 | 18.16 | 18.48 | -0.54% | 0.10% | -1.75% | 34,698,000 | 640,544,000 | 113% | 18.46 | -0.53% | 18.30 | 1.22% | 18.22 | -0.39% | 18.81 | -0.91% | -1.78% | |
| 2019-11-04 | 18.01 | 18.85 | 17.96 | 18.58 | 2.60% | 0.11% | -2.12% | 39,444,900 | 732,042,000 | 137% | 18.56 | 3.54% | 18.08 | 0.11% | 18.29 | -0.60% | 18.98 | -0.93% | -1.77% | |
| 2019-11-01 | 18.02 | 18.16 | 17.71 | 18.11 | -1.04% | 1.04% | -5.48% | 40,800,900 | 731,323,000 | 152% | 17.92 | 0.22% | 18.07 | -1.38% | 18.40 | -1.84% | 19.16 | -1.95% | -1.71% | |
| 2019-10-31 | 18.51 | 18.58 | 17.42 | 18.30 | -1.08% | 2.32% | -6.35% | 61,123,300 | 1,093,194,000 | 253% | 17.89 | -3.05% | 18.32 | -3.64% | 18.74 | -4.09% | 19.54 | -3.61% | -1.52% | |
| 2019-10-30 | 18.20 | 18.79 | 18.20 | 18.50 | -2.12% | 0.28% | -8.75% | 43,806,600 | 808,142,000 | 238% | 18.45 | -3.21% | 19.01 | -4.92% | 19.54 | -4.32% | 20.27 | -3.69% | -1.16% | |
| 2019-10-29 | 20.10 | 20.10 | 18.90 | 18.90 | -10.00% | -0.83% | -10.21% | 27,933,000 | 532,369,000 | 189% | 19.06 | -9.77% | 19.99 | -4.93% | 20.42 | -3.71% | 21.05 | -3.05% | -0.79% | |
| 2019-10-28 | 21.38 | 21.53 | 20.92 | 21.00 | -0.28% | -0.58% | -3.28% | 10,954,200 | 231,389,000 | 88% | 21.12 | 0.41% | 21.03 | -0.53% | 21.21 | -0.44% | 21.71 | -1.02% | -0.46% | |
| 2019-10-25 | 21.07 | 21.23 | 20.70 | 21.06 | 0.43% | 0.11% | -3.99% | 13,155,800 | 276,755,000 | 95% | 21.04 | 0.35% | 21.14 | -0.66% | 21.30 | -0.96% | 21.94 | -0.97% | -0.31% | |
| 2019-10-24 | 21.32 | 21.38 | 20.75 | 20.97 | -1.22% | 0.03% | -5.33% | 17,035,500 | 357,131,000 | 123% | 20.96 | -2.56% | 21.28 | -1.29% | 21.51 | -1.37% | 22.15 | -1.17% | -0.12% | |
| 2019-10-23 | 21.65 | 22.05 | 21.00 | 21.23 | -1.58% | -1.32% | -5.27% | 11,980,200 | 257,738,000 | 92% | 21.51 | 0.15% | 21.56 | -0.97% | 21.81 | -0.95% | 22.41 | -0.55% | 0.09% | |
| 2019-10-22 | 21.76 | 21.83 | 21.24 | 21.57 | -0.60% | 0.41% | -4.28% | 13,405,100 | 287,965,000 | 102% | 21.48 | -1.11% | 21.77 | -1.40% | 22.02 | -1.44% | 22.54 | -0.72% | 0.27% | |
| 2019-10-21 | 22.00 | 22.22 | 21.51 | 21.70 | -1.09% | -0.10% | -4.40% | 10,217,800 | 221,947,000 | 76% | 21.72 | -2.01% | 22.08 | -1.27% | 22.34 | -1.02% | 22.70 | -0.33% | 0.48% | |
| 2019-10-18 | 22.45 | 22.71 | 21.90 | 21.94 | -2.23% | -1.02% | -3.66% | 11,159,600 | 247,379,000 | 87% | 22.17 | -1.33% | 22.37 | -0.99% | 22.57 | -0.87% | 22.77 | -0.05% | 0.59% | |
| 2019-10-17 | 22.60 | 22.66 | 22.29 | 22.44 | -0.27% | -0.11% | -1.51% | 7,155,500 | 160,751,000 | 57% | 22.47 | -0.20% | 22.59 | -0.38% | 22.76 | -0.49% | 22.79 | -0.02% | 0.67% | |
| 2019-10-16 | 22.75 | 22.98 | 22.22 | 22.50 | -1.75% | -0.04% | -1.27% | 10,635,900 | 239,418,000 | 80% | 22.51 | -0.88% | 22.68 | -0.81% | 22.88 | -0.17% | 22.79 | 0.03% | 0.85% | |
| 2019-10-15 | 22.40 | 23.02 | 21.96 | 22.90 | 1.42% | 0.84% | 0.51% | 14,566,400 | 330,790,000 | 111% | 22.71 | -0.10% | 22.86 | -0.67% | 22.92 | -0.21% | 22.78 | 0.21% | 0.97% | |
| 2019-10-14 | 23.51 | 23.60 | 22.45 | 22.58 | -3.91% | -0.67% | -0.69% | 22,662,800 | 515,180,000 | 175% | 22.73 | -2.43% | 23.02 | -0.46% | 22.96 | -0.18% | 22.74 | 0.46% | 1.05% | |
| 2019-10-11 | 23.24 | 23.67 | 22.89 | 23.50 | 0.00% | 0.86% | 3.83% | 11,839,200 | 275,842,000 | 106% | 23.30 | -0.03% | 23.12 | 0.56% | 23.00 | 0.85% | 22.63 | 0.94% | 1.04% | | |
|
