上海机场( 600009.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-22 | 69.66 | 69.66 | 67.50 | 67.88 | -2.72% | -0.30% | -2.17% | 15,228,400 | 1,036,841,000 | 167% | 68.09 | -2.14% | 68.62 | -1.17% | 68.94 | -0.93% | 69.38 | -0.32% | -0.20% |  |
| 2020-10-21 | 69.40 | 69.89 | 68.99 | 69.78 | 0.32% | 0.29% | 0.25% | 5,349,800 | 372,212,000 | 67% | 69.58 | 0.38% | 69.44 | -0.04% | 69.59 | -0.01% | 69.61 | 0.05% | -0.23% | |
| 2020-10-20 | 68.90 | 69.59 | 68.58 | 69.56 | 0.94% | 0.35% | -0.02% | 4,468,900 | 309,759,000 | 55% | 69.31 | -0.14% | 69.46 | -0.27% | 69.60 | -0.17% | 69.57 | 0.06% | -0.30% | |
| 2020-10-19 | 69.73 | 70.18 | 68.80 | 68.91 | -0.82% | -0.72% | -0.90% | 7,325,000 | 508,421,000 | 88% | 69.41 | -0.30% | 69.65 | -0.07% | 69.72 | -0.10% | 69.53 | 0.06% | -0.36% | |
| 2020-10-16 | 69.43 | 70.04 | 69.22 | 69.48 | -0.17% | -0.20% | -0.02% | 6,716,400 | 467,585,000 | 82% | 69.62 | -0.44% | 69.70 | -0.17% | 69.78 | 0.08% | 69.49 | 0.10% | -0.40% | |
| 2020-10-15 | 70.35 | 70.46 | 69.51 | 69.60 | -1.49% | -0.46% | 0.25% | 7,139,500 | 499,223,000 | 85% | 69.92 | 0.46% | 69.82 | 0.04% | 69.73 | 0.16% | 69.43 | 0.10% | -0.47% | |
| 2020-10-14 | 69.99 | 70.74 | 68.89 | 70.65 | 0.97% | 1.50% | 1.87% | 12,557,500 | 874,093,000 | 142% | 69.61 | -0.58% | 69.79 | 0.07% | 69.62 | 0.10% | 69.36 | -0.40% | -0.55% | |
| 2020-10-13 | 70.26 | 70.70 | 69.71 | 69.97 | -0.21% | -0.06% | 0.48% | 9,494,000 | 664,691,000 | 88% | 70.01 | 0.31% | 69.74 | 0.36% | 69.55 | 0.31% | 69.63 | -0.37% | -0.67% | |
| 2020-10-12 | 69.38 | 70.44 | 69.08 | 70.12 | 1.01% | 0.46% | 0.33% | 13,131,400 | 916,526,000 | 124% | 69.80 | 0.74% | 69.48 | 0.49% | 69.33 | 0.40% | 69.89 | -0.72% | -0.66% | |
| 2020-10-09 | 69.75 | 69.93 | 69.03 | 69.42 | 0.93% | 0.19% | -1.39% | 7,545,800 | 522,816,000 | 70% | 69.29 | 0.35% | 69.14 | 0.18% | 69.05 | 0.10% | 70.40 | -0.56% | -0.63% | |
| 2020-09-30 | 69.18 | 69.76 | 68.55 | 68.78 | -0.59% | -0.38% | -2.85% | 5,887,600 | 406,493,000 | 53% | 69.04 | -0.02% | 69.02 | 0.08% | 68.98 | -0.07% | 70.80 | -0.65% | -0.62% | |
| 2020-09-29 | 68.73 | 69.30 | 68.52 | 69.19 | 1.15% | 0.19% | -2.90% | 5,455,200 | 376,724,000 | 47% | 69.06 | 0.14% | 68.97 | 0.02% | 69.03 | -0.94% | 71.26 | -0.56% | -0.57% | |
| 2020-09-28 | 69.51 | 69.66 | 68.25 | 68.40 | -0.75% | -0.82% | -4.55% | 6,960,200 | 480,011,000 | 57% | 68.97 | 0.11% | 68.95 | -0.14% | 69.69 | -0.76% | 71.66 | -0.62% | -0.52% | |
| 2020-09-25 | 69.00 | 69.40 | 68.38 | 68.92 | 0.17% | 0.04% | -4.42% | 6,541,100 | 450,615,000 | 51% | 68.89 | -0.13% | 69.05 | -1.19% | 70.22 | -1.09% | 72.11 | -0.30% | -0.50% | |
| 2020-09-24 | 69.30 | 69.68 | 68.41 | 68.80 | -0.35% | -0.26% | -4.87% | 9,602,500 | 662,397,000 | 71% | 68.98 | -0.31% | 69.88 | -1.06% | 71.00 | -0.93% | 72.33 | -0.57% | -0.55% | |
| 2020-09-23 | 69.36 | 69.76 | 68.88 | 69.04 | -0.23% | -0.23% | -5.09% | 11,091,600 | 767,505,000 | 81% | 69.20 | -1.69% | 70.63 | -1.57% | 71.66 | -1.14% | 72.74 | -0.71% | -0.54% | |
| 2020-09-22 | 72.90 | 72.90 | 68.90 | 69.20 | -6.11% | -1.69% | -5.55% | 32,002,700 | 2,252,602,000 | 237% | 70.39 | -4.70% | 71.75 | -3.05% | 72.49 | -2.36% | 73.26 | -1.60% | -0.54% | |
| 2020-09-21 | 74.51 | 74.93 | 73.33 | 73.70 | -1.56% | -0.22% | -1.02% | 7,299,700 | 539,159,000 | 66% | 73.86 | -0.17% | 74.01 | -0.34% | 74.24 | -0.17% | 74.46 | -0.32% | -0.39% | |
| 2020-09-18 | 74.69 | 75.10 | 72.87 | 74.87 | 0.24% | 1.20% | 0.23% | 12,683,900 | 938,411,000 | 108% | 73.98 | -0.23% | 74.26 | -0.25% | 74.37 | 0.44% | 74.70 | -0.40% | -0.39% | |
| 2020-09-17 | 74.18 | 74.88 | 73.34 | 74.69 | 0.69% | 0.72% | -0.41% | 9,083,900 | 673,636,000 | 75% | 74.16 | -0.68% | 74.44 | -0.18% | 74.05 | -0.07% | 74.99 | -0.45% | -0.37% | |
| 2020-09-16 | 74.35 | 75.50 | 73.95 | 74.18 | -0.54% | -0.65% | -1.53% | 10,584,800 | 790,336,000 | 82% | 74.67 | 0.28% | 74.58 | 0.99% | 74.10 | -0.16% | 75.33 | -0.11% | -0.31% | |
| 2020-09-15 | 74.00 | 75.18 | 73.51 | 74.58 | 0.38% | 0.16% | -1.11% | 10,894,700 | 811,220,000 | 84% | 74.46 | -0.19% | 73.84 | 0.02% | 74.22 | -0.56% | 75.42 | -0.14% | -0.35% | |
| 2020-09-14 | 73.86 | 75.52 | 73.60 | 74.30 | 1.50% | -0.41% | -1.62% | 12,080,800 | 901,267,000 | 92% | 74.60 | 2.69% | 73.83 | -0.26% | 74.64 | -0.47% | 75.52 | -0.41% | -0.32% | |
| 2020-09-11 | 73.87 | 73.90 | 71.57 | 73.20 | -0.68% | 0.75% | -3.47% | 13,358,000 | 970,482,000 | 88% | 72.65 | -2.41% | 74.02 | -1.92% | 75.00 | -1.09% | 75.83 | -0.74% | -0.25% | |
| 2020-09-10 | 74.75 | 75.35 | 73.51 | 73.70 | -0.66% | -1.00% | -3.53% | 10,255,000 | 763,411,000 | 70% | 74.44 | -1.04% | 75.46 | -0.71% | 75.83 | -0.66% | 76.40 | -0.47% | -0.11% | |
| 2020-09-09 | 76.01 | 76.80 | 74.00 | 74.19 | -3.45% | -1.38% | -3.34% | 11,409,100 | 858,289,000 | 78% | 75.23 | -1.82% | 76.00 | -0.42% | 76.33 | -0.11% | 76.76 | -0.75% | 0.00% | |
| 2020-09-08 | 75.84 | 77.20 | 75.50 | 76.84 | 1.77% | 0.28% | -0.64% | 11,312,000 | 866,783,000 | 74% | 76.63 | 0.65% | 76.33 | -0.25% | 76.41 | 0.22% | 77.33 | -0.14% | 0.21% | |
| 2020-09-07 | 77.01 | 77.20 | 75.20 | 75.50 | -2.83% | -0.83% | -2.51% | 13,984,300 | 1,064,658,000 | 91% | 76.13 | -0.20% | 76.52 | 0.10% | 76.24 | -0.25% | 77.45 | -0.30% | 0.31% | |
| 2020-09-04 | 75.33 | 78.05 | 74.62 | 77.70 | 2.36% | 1.85% | 0.03% | 16,610,800 | 1,267,172,000 | 108% | 76.29 | -0.99% | 76.44 | 0.23% | 76.44 | -0.54% | 77.68 | -0.15% | 0.42% | |
| 2020-09-03 | 76.00 | 78.43 | 75.53 | 75.91 | 0.00% | -1.48% | -2.43% | 17,427,700 | 1,342,841,000 | 116% | 77.05 | 1.84% | 76.27 | -0.01% | 76.86 | -0.42% | 77.80 | 0.15% | 0.51% | | |
|
