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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 68.61 | 69.58 | 68.20 | 69.27 | 1.42% | 0.78% | -0.13% | 12,069,900 | 829,636,000 | 81% | 68.74 | 1.05% | 68.33 | 0.11% | 68.39 | 0.37% | 69.36 | -0.45% | -0.57% |  |
| 2020-08-03 | 68.34 | 68.58 | 67.70 | 68.30 | 0.54% | 0.41% | -1.97% | 14,434,500 | 981,866,000 | 96% | 68.02 | -0.39% | 68.25 | -0.24% | 68.14 | 0.12% | 69.67 | -0.65% | -0.57% |  |
| 2020-07-31 | 68.34 | 69.60 | 67.32 | 67.93 | -0.60% | -0.53% | -3.13% | 13,748,200 | 938,885,000 | 90% | 68.29 | -0.45% | 68.42 | 0.43% | 68.06 | -0.58% | 70.13 | -0.33% | -0.56% | |
| 2020-07-30 | 69.41 | 69.45 | 68.28 | 68.34 | -1.71% | -0.38% | -2.87% | 8,181,500 | 561,239,000 | 51% | 68.60 | 0.23% | 68.13 | 0.39% | 68.45 | -0.84% | 70.36 | -0.42% | -0.58% | |
| 2020-07-29 | 67.30 | 69.69 | 66.50 | 69.53 | 3.01% | 1.59% | -1.59% | 13,939,000 | 953,975,000 | 78% | 68.44 | 1.44% | 67.86 | -0.83% | 69.03 | -1.49% | 70.65 | -0.83% | -0.59% | |
| 2020-07-28 | 67.93 | 68.22 | 66.78 | 67.50 | 0.48% | 0.04% | -5.25% | 12,512,500 | 844,230,000 | 64% | 67.47 | -0.21% | 68.43 | -1.65% | 70.07 | -1.08% | 71.24 | -0.62% | -0.50% | |
| 2020-07-27 | 68.37 | 68.99 | 66.68 | 67.18 | -1.74% | -0.64% | -6.28% | 12,729,900 | 860,719,000 | 62% | 67.61 | -2.83% | 69.58 | -2.21% | 70.84 | -1.03% | 71.68 | -0.83% | -0.44% | |
| 2020-07-24 | 71.10 | 71.50 | 68.00 | 68.37 | -3.93% | -1.75% | -5.41% | 19,341,400 | 1,345,895,000 | 88% | 69.59 | -1.85% | 71.15 | -1.35% | 71.57 | -0.34% | 72.28 | -0.69% | -0.31% | |
| 2020-07-23 | 72.00 | 72.40 | 69.98 | 71.17 | -1.15% | 0.39% | -2.22% | 18,841,200 | 1,335,783,000 | 89% | 70.90 | -2.64% | 72.12 | -0.68% | 71.82 | -0.22% | 72.79 | -0.59% | -0.20% | |
| 2020-07-22 | 73.50 | 73.87 | 71.76 | 72.00 | -1.36% | -1.13% | -1.67% | 21,052,700 | 1,533,082,000 | 102% | 72.82 | -0.11% | 72.62 | 1.22% | 71.98 | -0.35% | 73.22 | -0.30% | -0.08% | |
| 2020-07-21 | 73.37 | 73.44 | 72.21 | 72.99 | 0.27% | 0.12% | -0.62% | 10,863,600 | 791,988,000 | 52% | 72.90 | 1.00% | 71.74 | 0.29% | 72.23 | -0.13% | 73.44 | -0.49% | 0.00% | |
| 2020-07-20 | 71.50 | 73.06 | 70.45 | 72.79 | 1.80% | 0.84% | -1.38% | 17,206,100 | 1,241,968,000 | 78% | 72.18 | 2.15% | 71.53 | -0.85% | 72.33 | -0.63% | 73.81 | -0.53% | 0.15% | |
| 2020-07-17 | 70.40 | 71.50 | 69.79 | 71.50 | 2.46% | 1.19% | -3.64% | 18,768,500 | 1,326,226,000 | 82% | 70.66 | -1.49% | 72.14 | -0.88% | 72.78 | -0.97% | 74.20 | -0.48% | 0.32% | |
| 2020-07-16 | 72.86 | 73.97 | 69.78 | 69.78 | -4.15% | -2.72% | -6.41% | 26,277,800 | 1,884,889,000 | 119% | 71.73 | -2.62% | 72.79 | -1.16% | 73.49 | -1.07% | 74.56 | -0.49% | 0.43% | |
| 2020-07-15 | 74.00 | 74.86 | 72.58 | 72.80 | 0.57% | -1.16% | -2.84% | 25,585,100 | 1,884,521,000 | 123% | 73.66 | 0.84% | 73.64 | -0.66% | 74.29 | -0.40% | 74.93 | 0.01% | 0.54% | |
| 2020-07-14 | 73.80 | 74.40 | 72.24 | 72.39 | -2.04% | -0.89% | -3.38% | 21,217,300 | 1,549,756,000 | 108% | 73.04 | -1.34% | 74.13 | -1.11% | 74.58 | -1.01% | 74.92 | -0.01% | 0.54% | |
| 2020-07-13 | 74.95 | 75.55 | 73.60 | 73.90 | -2.18% | -0.18% | -1.37% | 31,481,800 | 2,330,751,000 | 172% | 74.04 | -2.68% | 74.96 | -0.76% | 75.34 | -0.97% | 74.93 | 0.47% | 0.50% | |
| 2020-07-10 | 75.78 | 76.96 | 74.82 | 75.55 | -0.36% | -0.69% | 1.31% | 13,475,800 | 1,025,173,000 | 83% | 76.08 | 0.40% | 75.54 | -0.42% | 76.08 | 0.22% | 74.58 | 0.43% | 0.37% | |
| 2020-07-09 | 74.92 | 76.64 | 74.52 | 75.82 | 1.20% | 0.07% | 2.10% | 17,755,800 | 1,345,347,000 | 113% | 75.77 | 1.03% | 75.86 | -0.40% | 75.91 | 0.30% | 74.26 | 0.59% | 0.27% | |
| 2020-07-08 | 75.41 | 75.95 | 74.39 | 74.92 | -1.30% | -0.10% | 1.49% | 20,914,200 | 1,568,475,000 | 138% | 75.00 | -2.29% | 76.16 | -0.18% | 75.68 | 0.45% | 73.82 | 0.53% | 0.14% | |
| 2020-07-07 | 77.95 | 78.85 | 75.80 | 75.91 | -1.58% | -1.10% | 3.37% | 21,727,100 | 1,667,717,000 | 159% | 76.76 | 0.00% | 76.30 | 1.06% | 75.34 | 1.34% | 73.43 | 0.99% | 0.04% | |
| 2020-07-06 | 75.24 | 78.00 | 74.52 | 77.13 | 2.43% | 0.48% | 6.08% | 19,388,400 | 1,488,257,000 | 156% | 76.76 | 2.47% | 75.50 | 2.01% | 74.35 | 2.38% | 72.71 | 1.12% | -0.09% | |
| 2020-07-03 | 75.70 | 75.70 | 74.40 | 75.30 | -0.79% | 0.52% | 4.72% | 13,657,600 | 1,023,098,000 | 117% | 74.91 | 0.45% | 74.01 | 1.33% | 72.62 | 0.95% | 71.91 | 0.68% | -0.21% | |
| 2020-07-02 | 72.48 | 75.91 | 72.48 | 75.90 | 4.02% | 1.77% | 6.27% | 17,816,700 | 1,328,755,000 | 152% | 74.58 | 3.25% | 73.04 | 2.93% | 71.94 | 1.46% | 71.42 | 0.63% | -0.32% | |
| 2020-07-01 | 72.07 | 72.98 | 71.31 | 72.97 | 1.25% | 1.02% | 2.81% | 12,516,100 | 904,032,000 | 113% | 72.23 | 0.95% | 70.96 | 0.63% | 70.90 | 0.43% | 70.97 | -0.04% | -0.40% | |
| 2020-06-30 | 70.80 | 72.11 | 70.70 | 72.07 | 2.26% | 0.72% | 1.51% | 11,515,000 | 823,916,000 | 94% | 71.55 | 2.87% | 70.52 | 0.44% | 70.59 | 0.09% | 71.00 | -0.44% | -0.46% | |
| 2020-06-29 | 70.16 | 70.73 | 68.99 | 70.48 | -0.54% | 1.33% | -1.17% | 16,045,800 | 1,116,073,000 | 123% | 69.56 | -1.97% | 70.21 | -0.80% | 70.53 | -0.50% | 71.31 | -0.76% | -0.36% | |
| 2020-06-24 | 71.00 | 71.39 | 70.68 | 70.86 | 0.14% | -0.13% | -1.39% | 8,317,600 | 590,159,000 | 68% | 70.95 | 0.49% | 70.78 | -0.18% | 70.88 | 0.11% | 71.86 | -0.60% | -0.23% | |
| 2020-06-23 | 70.73 | 71.20 | 70.35 | 70.76 | -0.38% | 0.21% | -2.12% | 10,995,400 | 776,387,000 | 87% | 70.61 | -0.30% | 70.91 | -0.08% | 70.81 | -0.36% | 72.29 | -0.70% | -0.11% | |
| 2020-06-22 | 71.20 | 71.52 | 70.27 | 71.03 | 0.00% | 0.29% | -2.44% | 10,238,700 | 725,138,000 | 80% | 70.82 | -0.66% | 70.96 | 0.13% | 71.06 | -0.41% | 72.80 | -0.47% | 0.05% | | |
|
