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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 85.81 | 87.80 | 85.60 | 87.19 | 1.68% | 0.29% | 4.17% | 6,439,400 | 559,811,000 | 107% | 86.94 | 1.78% | 85.69 | 1.17% | 85.14 | 0.63% | 83.70 | 0.72% | 0.30% |  |
| 2019-08-22 | 84.44 | 86.68 | 83.68 | 85.75 | 1.67% | 0.39% | 3.19% | 6,507,000 | 555,803,000 | 110% | 85.42 | 1.91% | 84.70 | 0.32% | 84.60 | 0.79% | 83.10 | 0.63% | 0.18% | |
| 除权分界线,2019年08月22日,10股派6.600元(以下数据已经复权) |
| 2019-08-21 | 83.34 | 84.35 | 82.25 | 84.34 | 1.25% | 0.63% | 2.14% | 5,127,900 | 433,180,000 | 83% | 83.82 | 0.44% | 84.43 | 0.04% | 83.94 | 0.57% | 82.58 | 0.53% | 0.10% | |
| 2019-08-20 | 85.19 | 85.34 | 82.84 | 83.30 | -1.07% | -0.17% | 1.41% | 6,011,500 | 505,596,000 | 97% | 83.45 | -0.64% | 84.39 | 0.75% | 83.46 | 0.59% | 82.14 | 1.17% | 0.02% | |
| 2019-08-19 | 84.85 | 85.61 | 83.05 | 84.20 | 0.02% | 0.26% | 3.70% | 7,817,900 | 661,718,000 | 117% | 83.98 | 0.32% | 83.77 | 1.15% | 82.97 | 0.94% | 81.19 | 0.57% | -0.19% | |
| 2019-08-16 | 81.74 | 84.60 | 81.66 | 84.18 | 3.40% | 0.56% | 4.26% | 8,963,800 | 756,297,000 | 131% | 83.71 | 3.50% | 82.82 | 1.73% | 82.19 | 1.31% | 80.74 | 0.50% | -0.28% | |
| 2019-08-15 | 79.53 | 81.83 | 78.89 | 81.41 | 0.71% | 0.65% | 1.34% | 5,528,700 | 450,831,000 | 82% | 80.88 | -0.13% | 81.40 | 0.26% | 81.13 | 0.15% | 80.34 | -0.15% | -0.33% |  |
| 2019-08-14 | 80.71 | 81.61 | 80.52 | 80.84 | 0.90% | -0.18% | 0.48% | 5,926,000 | 483,826,000 | 86% | 80.99 | 0.85% | 81.19 | 0.52% | 81.01 | 0.51% | 80.46 | -0.24% | -0.31% | |
| 2019-08-13 | 80.34 | 80.84 | 79.72 | 80.12 | -0.73% | -0.23% | -0.65% | 5,014,500 | 406,005,000 | 70% | 80.31 | 0.10% | 80.78 | -0.04% | 80.60 | 1.28% | 80.65 | -0.41% | -0.24% | |
| 2019-08-12 | 79.34 | 80.72 | 79.34 | 80.71 | 1.53% | 0.60% | -0.33% | 5,006,600 | 404,970,000 | 68% | 80.23 | 0.52% | 80.81 | 0.49% | 79.58 | -0.10% | 80.98 | -0.33% | -0.11% | |
| 2019-08-09 | 80.81 | 80.93 | 79.24 | 79.49 | -0.75% | -0.41% | -2.17% | 4,876,400 | 392,421,000 | 66% | 79.81 | -0.62% | 80.42 | 1.59% | 79.65 | -0.23% | 81.25 | -0.43% | -0.04% | |
| 2019-08-08 | 78.73 | 81.22 | 78.73 | 80.09 | 2.22% | -0.27% | -1.85% | 8,232,800 | 666,595,000 | 111% | 80.31 | 1.69% | 79.16 | 0.06% | 79.83 | -0.29% | 81.60 | -0.26% | 0.04% | |
| 2019-08-07 | 78.99 | 79.94 | 78.35 | 78.35 | 0.08% | -0.79% | -4.23% | 6,024,600 | 479,764,000 | 80% | 78.97 | 2.50% | 79.11 | -0.52% | 80.06 | -0.77% | 81.81 | -0.23% | 0.10% | |
| 2019-08-06 | 76.52 | 79.04 | 75.70 | 78.29 | -0.52% | 1.61% | -4.53% | 12,226,700 | 950,149,000 | 160% | 77.05 | -3.62% | 79.53 | -2.37% | 80.68 | -2.08% | 82.00 | -0.93% | 0.12% | |
| 2019-08-05 | 80.79 | 81.62 | 78.64 | 78.70 | -3.13% | -1.55% | -4.92% | 9,427,900 | 759,904,000 | 137% | 79.94 | -1.36% | 81.46 | -1.25% | 82.40 | -1.12% | 82.77 | -0.31% | 0.24% | |
| 2019-08-02 | 80.04 | 81.82 | 79.66 | 81.24 | -0.14% | 0.24% | -2.16% | 5,600,900 | 457,612,000 | 87% | 81.04 | -0.84% | 82.49 | -1.07% | 83.33 | -0.69% | 83.03 | -0.02% | 0.30% | |
| 2019-08-01 | 82.12 | 82.80 | 80.94 | 81.35 | -0.94% | -0.47% | -2.05% | 7,258,400 | 598,026,000 | 115% | 81.73 | -0.93% | 83.38 | -0.97% | 83.91 | -0.12% | 83.05 | 0.11% | 0.31% | |
| 2019-07-31 | 83.18 | 83.54 | 81.69 | 82.12 | -1.77% | -0.46% | -1.01% | 7,663,700 | 637,284,000 | 125% | 82.50 | -1.95% | 84.20 | -0.84% | 84.01 | 0.18% | 82.96 | 0.43% | 0.31% | |
| 2019-07-30 | 84.32 | 84.82 | 83.42 | 83.60 | -0.85% | -0.64% | 1.20% | 6,231,300 | 528,405,000 | 104% | 84.14 | -0.37% | 84.91 | 0.96% | 83.86 | 0.76% | 82.61 | 0.91% | 0.24% | |
| 2019-07-29 | 84.39 | 85.02 | 83.75 | 84.32 | -0.08% | -0.16% | 3.00% | 4,581,100 | 389,916,000 | 70% | 84.45 | 0.31% | 84.10 | 1.02% | 83.22 | 0.59% | 81.86 | 0.37% | 0.07% | |
| 2019-07-26 | 83.44 | 84.90 | 82.85 | 84.39 | 1.26% | 0.23% | 3.47% | 6,093,000 | 517,029,000 | 92% | 84.20 | 2.38% | 83.25 | 1.18% | 82.73 | 0.70% | 81.56 | 0.37% | -0.03% | |
| 2019-07-25 | 80.84 | 83.42 | 80.62 | 83.34 | 2.85% | 1.34% | 2.56% | 7,670,500 | 635,874,000 | 112% | 82.24 | 1.17% | 82.29 | 0.44% | 82.16 | 0.46% | 81.26 | 0.27% | -0.07% | |
| 2019-07-24 | 81.22 | 81.80 | 80.66 | 81.03 | -0.36% | -0.32% | -0.02% | 5,388,900 | 441,602,000 | 80% | 81.29 | 0.11% | 81.93 | 0.02% | 81.79 | 0.47% | 81.05 | 0.05% | -0.09% | |
| 2019-07-23 | 81.34 | 82.29 | 80.40 | 81.32 | -0.10% | 0.15% | 0.39% | 6,759,000 | 553,272,000 | 96% | 81.20 | -0.16% | 81.91 | 0.24% | 81.41 | 0.84% | 81.00 | 0.19% | -0.07% | |
| 2019-07-22 | 80.98 | 81.89 | 79.84 | 81.40 | 0.68% | 0.09% | 0.68% | 5,414,700 | 443,942,000 | 76% | 81.33 | 0.13% | 81.71 | 0.78% | 80.73 | 0.19% | 80.85 | 0.28% | -0.08% | |
| 2019-07-19 | 81.13 | 82.16 | 80.64 | 80.85 | 0.62% | -0.46% | 0.28% | 5,482,000 | 448,869,000 | 72% | 81.22 | 0.72% | 81.08 | 1.07% | 80.57 | 0.03% | 80.62 | 0.13% | -0.10% |  |
| 2019-07-18 | 79.88 | 81.31 | 79.54 | 80.35 | 0.60% | -0.36% | -0.21% | 6,013,000 | 488,864,000 | 70% | 80.64 | 1.22% | 80.22 | 0.12% | 80.55 | 0.08% | 80.52 | 0.14% | -0.10% | |
| 2019-07-17 | 78.93 | 80.32 | 78.34 | 79.87 | 1.18% | 0.25% | -0.67% | 7,625,000 | 612,538,000 | 72% | 79.67 | 0.91% | 80.13 | -0.39% | 80.49 | -0.24% | 80.41 | -0.34% | -0.11% | |
| 2019-07-16 | 80.19 | 80.52 | 78.24 | 78.94 | -1.74% | -0.02% | -2.17% | 12,110,400 | 964,141,000 | 112% | 78.95 | -1.60% | 80.44 | -0.83% | 80.68 | -0.36% | 80.69 | -0.78% | 0.01% | |
| 2019-07-15 | 80.86 | 80.94 | 79.84 | 80.34 | 0.00% | 0.13% | -1.21% | 6,084,800 | 492,218,000 | 56% | 80.23 | -0.72% | 81.11 | -0.15% | 80.97 | 0.37% | 81.32 | -0.55% | 0.23% | | |
|
