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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-21 | 76.24 | 76.89 | 75.38 | 76.00 | -0.48% | 0.09% | -0.82% | 4,446,900 | 337,671,000 | 72% | 75.93 | -0.88% | 76.20 | 0.14% | 75.99 | 0.02% | 76.63 | -0.27% | 0.04% |  |
| 2019-11-20 | 76.10 | 77.15 | 76.10 | 76.37 | 0.35% | -0.31% | -0.61% | 5,681,600 | 435,238,000 | 90% | 76.61 | 0.78% | 76.10 | 0.39% | 75.98 | 0.02% | 76.84 | -0.24% | 0.09% | |
| 2019-11-19 | 75.90 | 76.38 | 75.57 | 76.10 | 0.13% | 0.12% | -1.19% | 6,130,900 | 466,018,000 | 96% | 76.01 | 0.49% | 75.80 | 0.06% | 75.96 | -0.34% | 77.02 | -0.45% | 0.13% | |
| 2019-11-18 | 75.60 | 76.40 | 74.81 | 76.00 | 0.80% | 0.47% | -1.76% | 5,269,200 | 398,574,000 | 76% | 75.64 | -0.08% | 75.75 | -0.37% | 76.22 | -0.58% | 77.37 | -0.16% | 0.19% | |
| 2019-11-15 | 75.93 | 76.57 | 75.05 | 75.40 | -0.70% | -0.40% | -2.69% | 5,000,600 | 378,543,000 | 63% | 75.70 | -0.24% | 76.03 | -0.60% | 76.67 | -0.58% | 77.49 | 0.20% | 0.20% |  |
| 2019-11-14 | 76.77 | 76.99 | 75.37 | 75.93 | -0.65% | 0.06% | -1.81% | 6,571,200 | 498,638,000 | 76% | 75.88 | -0.67% | 76.49 | -0.85% | 77.12 | -0.58% | 77.33 | -0.03% | 0.12% | |
| 2019-11-13 | 77.56 | 77.60 | 76.01 | 76.43 | -1.33% | 0.05% | -1.19% | 7,411,400 | 566,197,000 | 83% | 76.40 | -1.00% | 77.15 | -0.82% | 77.57 | -0.57% | 77.35 | 0.09% | 0.07% | |
| 2019-11-12 | 77.96 | 78.36 | 75.88 | 77.46 | -0.44% | 0.38% | 0.24% | 7,036,500 | 542,973,000 | 68% | 77.17 | -1.05% | 77.78 | -0.48% | 78.01 | -0.43% | 77.27 | 0.77% | 0.05% | |
| 2019-11-11 | 77.67 | 78.41 | 77.17 | 77.80 | -0.09% | -0.24% | 1.45% | 6,530,300 | 509,267,000 | 58% | 77.99 | -0.32% | 78.16 | -0.23% | 78.35 | 0.33% | 76.69 | 0.23% | -0.11% | |
| 2019-11-08 | 78.66 | 78.90 | 77.60 | 77.87 | -0.41% | -0.47% | 1.77% | 6,663,200 | 521,316,000 | 58% | 78.24 | -0.02% | 78.34 | -0.19% | 78.09 | 0.80% | 76.51 | 0.25% | -0.19% | |
| 2019-11-07 | 78.46 | 78.72 | 77.92 | 78.19 | -0.46% | -0.08% | 2.45% | 6,187,700 | 484,190,000 | 52% | 78.25 | -0.38% | 78.49 | 0.59% | 77.47 | 0.34% | 76.32 | 0.26% | -0.27% | |
| 2019-11-06 | 79.27 | 79.34 | 78.01 | 78.55 | -0.29% | 0.00% | 3.19% | 5,912,700 | 464,441,000 | 46% | 78.55 | -0.05% | 78.03 | 1.11% | 77.21 | 0.36% | 76.12 | 0.07% | -0.37% | |
| 2019-11-05 | 78.18 | 79.20 | 77.70 | 78.78 | 1.40% | 0.24% | 3.57% | 10,961,700 | 861,456,000 | 85% | 78.59 | 1.57% | 77.18 | 0.77% | 76.94 | 1.36% | 76.07 | 0.19% | -0.38% | |
| 2019-11-04 | 76.60 | 78.49 | 75.30 | 77.69 | 1.88% | 0.40% | 2.33% | 14,131,300 | 1,093,438,000 | 111% | 77.38 | 2.16% | 76.58 | 0.24% | 75.90 | 0.45% | 75.92 | -0.01% | -0.40% | |
| 2019-11-01 | 76.24 | 76.89 | 74.86 | 76.26 | 0.01% | 0.69% | 0.43% | 12,732,700 | 964,343,000 | 99% | 75.74 | -1.05% | 76.40 | 1.16% | 75.56 | 0.06% | 75.93 | -0.59% | -0.42% | |
| 2019-10-31 | 77.20 | 77.49 | 75.89 | 76.25 | -1.84% | -0.38% | -0.17% | 9,902,000 | 757,901,000 | 77% | 76.54 | -0.22% | 75.53 | 0.27% | 75.52 | 0.21% | 76.38 | -0.55% | -0.35% | |
| 2019-10-30 | 74.67 | 77.97 | 74.45 | 77.68 | 5.79% | 1.26% | 1.14% | 22,910,700 | 1,757,533,000 | 168% | 76.71 | 4.49% | 75.33 | 1.04% | 75.36 | 0.38% | 76.80 | -0.16% | -0.30% | |
| 2019-10-29 | 75.45 | 75.50 | 72.50 | 73.43 | -2.68% | 0.02% | -4.55% | 17,537,600 | 1,287,514,000 | 137% | 73.41 | -2.78% | 74.55 | -1.18% | 75.07 | -1.15% | 76.93 | -0.83% | -0.32% | |
| 2019-10-28 | 75.70 | 76.35 | 74.82 | 75.45 | -0.30% | -0.08% | -2.74% | 9,922,100 | 749,231,000 | 83% | 75.51 | 0.07% | 75.44 | -0.47% | 75.95 | -0.62% | 77.57 | -0.53% | -0.26% | |
| 2019-10-25 | 75.21 | 75.92 | 73.98 | 75.68 | 1.03% | 0.29% | -2.96% | 11,436,700 | 862,987,000 | 91% | 75.46 | 0.12% | 75.79 | -0.62% | 76.42 | -1.35% | 77.99 | -0.55% | -0.21% | |
| 2019-10-24 | 76.98 | 77.04 | 74.70 | 74.91 | -2.71% | -0.61% | -4.48% | 14,480,300 | 1,091,375,000 | 117% | 75.37 | -2.07% | 76.27 | -1.40% | 77.47 | -1.53% | 78.42 | -0.71% | -0.19% | |
| 2019-10-23 | 77.14 | 77.52 | 76.45 | 77.00 | -0.18% | 0.04% | -2.51% | 8,463,300 | 651,386,000 | 70% | 76.97 | -0.25% | 77.35 | -1.44% | 78.67 | -0.24% | 78.99 | -0.05% | -0.14% | |
| 2019-10-22 | 77.96 | 77.98 | 76.80 | 77.14 | -0.64% | -0.02% | -2.38% | 7,985,200 | 616,121,000 | 64% | 77.16 | -0.77% | 78.48 | -1.02% | 78.86 | -0.09% | 79.02 | 0.03% | -0.21% | |
| 2019-10-21 | 79.00 | 79.20 | 77.10 | 77.64 | -2.11% | -0.15% | -1.72% | 11,888,300 | 924,425,000 | 90% | 77.76 | -2.59% | 79.29 | -0.29% | 78.92 | -0.43% | 79.00 | -0.22% | -0.28% |  |
| 2019-10-18 | 80.21 | 80.95 | 79.03 | 79.31 | -1.39% | -0.65% | 0.17% | 14,213,400 | 1,134,614,000 | 116% | 79.83 | -0.13% | 79.52 | 0.73% | 79.26 | -0.06% | 79.17 | 0.07% | -0.28% | |
| 2019-10-17 | 78.80 | 80.85 | 78.30 | 80.43 | 2.79% | 0.63% | 1.66% | 16,598,600 | 1,326,708,000 | 145% | 79.93 | 2.10% | 78.95 | 0.28% | 79.32 | 0.01% | 79.12 | 0.00% | -0.31% | |
| 2019-10-16 | 78.00 | 78.80 | 77.72 | 78.25 | -0.04% | -0.05% | -1.10% | 8,935,900 | 699,567,000 | 83% | 78.29 | 0.32% | 78.73 | -0.70% | 79.31 | 0.16% | 79.12 | -0.37% | -0.34% | |
| 2019-10-15 | 78.90 | 79.10 | 76.90 | 78.28 | -1.20% | 0.31% | -1.42% | 11,394,000 | 889,161,000 | 101% | 78.04 | -1.84% | 79.29 | -0.82% | 79.19 | 0.14% | 79.41 | -0.26% | -0.33% | |
| 2019-10-14 | 80.99 | 81.39 | 78.96 | 79.23 | -1.28% | -0.34% | -0.48% | 15,311,300 | 1,217,287,000 | 140% | 79.50 | -1.28% | 79.94 | 0.65% | 79.07 | 0.01% | 79.61 | -0.08% | -0.37% | |
| 2019-10-11 | 80.54 | 81.25 | 80.12 | 80.26 | 0.00% | -0.34% | 0.73% | 8,756,400 | 705,185,000 | 85% | 80.53 | 0.61% | 79.42 | 1.03% | 79.07 | 0.22% | 79.68 | -0.33% | -0.42% | | |
|
