厦门空港( 600897.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 | 22.97 | 23.06 | 22.73 | 22.80 | -0.44% | -0.20% | 2.67% | 616,100 | 14,075,000 | 67% | 22.85 | -0.19% | 22.83 | 0.36% | 22.66 | 0.79% | 22.21 | 0.56% | -0.05% |  |
| 2019-08-22 | 22.92 | 23.09 | 22.69 | 22.90 | 0.44% | 0.05% | 3.69% | 893,700 | 20,455,000 | 94% | 22.89 | 0.52% | 22.75 | 0.93% | 22.48 | 1.01% | 22.09 | 0.64% | -0.18% | |
| 2019-08-21 | 22.68 | 22.93 | 22.47 | 22.80 | 0.97% | 0.14% | 3.90% | 876,100 | 19,948,000 | 92% | 22.77 | 0.70% | 22.54 | 1.27% | 22.26 | 0.72% | 21.94 | 0.67% | -0.29% | |
| 2019-08-20 | 22.50 | 22.75 | 22.28 | 22.58 | 0.89% | -0.13% | 3.59% | 955,100 | 21,595,000 | 100% | 22.61 | 1.51% | 22.26 | 1.40% | 22.10 | 0.61% | 21.80 | 0.92% | -0.42% | |
| 2019-08-19 | 21.93 | 22.41 | 21.93 | 22.38 | 2.29% | 0.48% | 3.62% | 973,000 | 21,672,000 | 93% | 22.27 | 1.87% | 21.95 | 0.46% | 21.96 | 0.61% | 21.60 | -0.16% | -0.61% | |
| 2019-08-16 | 21.89 | 22.15 | 21.63 | 21.88 | 0.46% | 0.07% | 1.14% | 869,200 | 19,005,000 | 71% | 21.87 | 1.04% | 21.85 | -0.20% | 21.83 | 0.41% | 21.63 | -0.58% | -0.67% | |
| 2019-08-15 | 21.69 | 21.84 | 21.40 | 21.78 | -0.55% | 0.64% | 0.09% | 752,500 | 16,285,000 | 55% | 21.64 | -1.57% | 21.90 | 0.17% | 21.74 | 0.24% | 21.76 | -0.88% | -0.66% | |
| 2019-08-14 | 22.08 | 22.22 | 21.85 | 21.90 | -0.68% | -0.40% | -0.25% | 1,112,200 | 24,454,000 | 74% | 21.99 | 0.13% | 21.86 | 0.82% | 21.69 | 0.73% | 21.95 | -0.36% | -0.60% | |
| 2019-08-13 | 21.56 | 22.28 | 21.48 | 22.05 | 1.57% | 0.41% | 0.08% | 1,472,500 | 32,335,000 | 100% | 21.96 | 1.96% | 21.68 | 1.21% | 21.53 | 1.28% | 22.03 | -0.51% | -0.55% | |
| 2019-08-12 | 21.45 | 21.75 | 21.31 | 21.71 | 1.31% | 0.80% | -1.97% | 906,100 | 19,515,000 | 62% | 21.54 | 0.59% | 21.42 | 0.56% | 21.26 | -1.09% | 22.15 | -0.83% | -0.50% | |
| 2019-08-09 | 21.37 | 21.56 | 21.22 | 21.43 | 0.23% | 0.09% | -4.04% | 1,021,900 | 21,879,000 | 65% | 21.41 | 0.45% | 21.30 | 0.73% | 21.50 | -1.28% | 22.33 | -0.66% | -0.42% | |
| 2019-08-08 | 21.19 | 21.48 | 21.08 | 21.38 | 0.94% | 0.30% | -4.89% | 851,500 | 18,150,000 | 54% | 21.32 | 0.66% | 21.15 | -1.82% | 21.77 | -1.49% | 22.48 | -0.51% | -0.35% | |
| 2019-08-07 | 21.18 | 21.33 | 21.01 | 21.18 | 0.38% | 0.02% | -6.27% | 929,300 | 19,679,000 | 58% | 21.18 | 0.55% | 21.54 | -1.73% | 22.10 | -0.92% | 22.60 | -0.57% | -0.31% | |
| 2019-08-06 | 21.39 | 21.39 | 20.81 | 21.10 | -2.94% | 0.19% | -7.15% | 1,855,500 | 39,076,000 | 116% | 21.06 | -4.41% | 21.92 | -2.63% | 22.31 | -1.83% | 22.73 | -1.03% | -0.27% | |
| 2019-08-05 | 22.58 | 22.58 | 21.70 | 21.74 | -3.68% | -1.32% | -5.33% | 2,506,100 | 55,213,000 | 171% | 22.03 | -2.18% | 22.51 | -1.72% | 22.72 | -1.67% | 22.96 | -0.74% | -0.20% | |
| 2019-08-02 | 22.80 | 22.80 | 22.30 | 22.57 | -1.57% | 0.21% | -2.44% | 2,163,500 | 48,726,000 | 163% | 22.52 | -2.27% | 22.90 | -1.63% | 23.11 | -1.13% | 23.14 | -0.54% | -0.19% | |
| 2019-08-01 | 23.64 | 23.64 | 22.70 | 22.93 | -2.59% | -0.50% | -1.42% | 2,189,400 | 50,455,000 | 187% | 23.05 | -2.43% | 23.28 | -1.04% | 23.37 | -0.61% | 23.26 | -0.19% | -0.21% | |
| 2019-07-31 | 23.60 | 23.74 | 23.51 | 23.54 | -0.34% | -0.34% | 1.01% | 713,800 | 16,860,000 | 71% | 23.62 | 0.19% | 23.53 | 0.04% | 23.52 | 0.18% | 23.31 | 0.06% | -0.24% | |
| 2019-07-30 | 23.52 | 23.65 | 23.46 | 23.62 | 0.90% | 0.19% | 1.41% | 962,900 | 22,700,000 | 94% | 23.58 | 0.47% | 23.52 | 0.17% | 23.47 | 0.58% | 23.29 | 0.04% | -0.33% | |
| 2019-07-29 | 23.53 | 23.74 | 23.29 | 23.41 | -0.38% | -0.23% | 0.55% | 1,692,500 | 39,712,000 | 165% | 23.46 | -0.39% | 23.48 | 0.15% | 23.34 | 0.71% | 23.28 | -0.01% | -0.43% | |
| 2019-07-26 | 23.54 | 23.65 | 23.36 | 23.50 | 0.26% | -0.24% | 0.92% | 1,022,500 | 24,086,000 | 106% | 23.56 | 0.64% | 23.44 | 1.14% | 23.17 | 0.26% | 23.29 | 0.02% | -0.46% | |
| 2019-07-25 | 23.34 | 23.50 | 23.29 | 23.44 | 0.30% | 0.14% | 0.69% | 787,900 | 18,442,000 | 83% | 23.41 | 0.30% | 23.18 | 0.77% | 23.11 | 0.12% | 23.28 | -0.15% | -0.47% | |
| 2019-07-24 | 23.20 | 23.48 | 23.13 | 23.37 | 1.17% | 0.14% | 0.24% | 802,000 | 18,716,000 | 81% | 23.34 | 1.83% | 23.00 | 0.06% | 23.09 | -0.07% | 23.32 | -0.13% | -0.54% | |
| 2019-07-23 | 22.70 | 23.10 | 22.65 | 23.10 | 1.63% | 0.79% | -1.05% | 1,165,200 | 26,704,000 | 115% | 22.92 | 0.15% | 22.99 | -0.41% | 23.10 | -0.51% | 23.35 | -0.38% | -0.57% | |
| 2019-07-22 | 23.16 | 23.23 | 22.70 | 22.73 | -1.98% | -0.67% | -3.00% | 1,412,200 | 32,317,000 | 140% | 22.88 | -1.71% | 23.08 | -0.99% | 23.22 | -0.84% | 23.43 | -0.64% | -0.59% | |
| 2019-07-19 | 23.18 | 23.39 | 23.17 | 23.19 | 0.09% | -0.40% | -1.67% | 792,800 | 18,458,000 | 81% | 23.28 | 0.17% | 23.31 | -0.28% | 23.41 | -0.21% | 23.58 | -0.70% | -0.57% | |
| 2019-07-18 | 23.35 | 23.39 | 23.17 | 23.17 | -1.24% | -0.31% | -2.44% | 768,400 | 17,860,000 | 71% | 23.24 | -0.71% | 23.38 | -0.49% | 23.46 | -0.35% | 23.75 | -0.50% | -0.54% | |
| 2019-07-17 | 23.44 | 23.52 | 23.28 | 23.46 | 0.13% | 0.22% | -1.71% | 852,800 | 19,963,000 | 72% | 23.41 | -0.21% | 23.50 | -0.17% | 23.55 | -0.21% | 23.87 | -0.89% | -0.53% | |
| 2019-07-16 | 23.69 | 23.69 | 23.34 | 23.43 | -1.22% | -0.12% | -2.71% | 989,900 | 23,222,000 | 70% | 23.46 | -0.58% | 23.53 | -0.33% | 23.60 | -0.20% | 24.08 | -0.92% | -0.46% | |
| 2019-07-15 | 23.62 | 23.72 | 23.42 | 23.72 | 0.00% | 0.53% | -2.41% | 1,081,800 | 25,526,000 | 66% | 23.60 | 0.23% | 23.61 | -0.13% | 23.64 | -0.37% | 24.31 | -0.29% | -0.37% | | |
|
