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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-21 | 20.72 | 21.06 | 20.67 | 21.04 | 1.01% | 0.45% | 1.16% | 980,800 | 20,543,000 | 137% | 20.95 | 0.49% | 20.87 | 0.59% | 20.80 | 0.47% | 20.80 | 0.04% | -0.08% |  |
| 2019-11-20 | 20.71 | 20.92 | 20.71 | 20.83 | 0.24% | -0.06% | 0.19% | 722,200 | 15,053,000 | 103% | 20.84 | 0.33% | 20.75 | 0.43% | 20.71 | 0.40% | 20.79 | -0.11% | -0.09% |  |
| 2019-11-19 | 20.62 | 20.84 | 20.62 | 20.78 | 0.78% | 0.02% | -0.16% | 488,800 | 10,155,000 | 66% | 20.78 | 1.18% | 20.66 | 0.27% | 20.62 | 0.09% | 20.81 | -0.16% | -0.08% | |
| 2019-11-18 | 20.51 | 20.64 | 20.41 | 20.62 | 0.24% | 0.42% | -1.08% | 358,200 | 7,355,000 | 44% | 20.53 | -0.52% | 20.61 | 0.04% | 20.61 | -0.38% | 20.85 | -0.13% | -0.06% | |
| 2019-11-15 | 20.67 | 20.85 | 20.54 | 20.57 | -0.48% | -0.34% | -1.46% | 354,900 | 7,325,000 | 39% | 20.64 | 0.03% | 20.60 | -0.07% | 20.68 | -0.53% | 20.87 | 0.06% | -0.06% | |
| 2019-11-14 | 20.54 | 20.77 | 20.50 | 20.67 | 0.68% | 0.18% | -0.92% | 654,400 | 13,502,000 | 66% | 20.63 | 0.42% | 20.61 | -0.44% | 20.80 | -0.22% | 20.86 | -0.07% | -0.10% | |
| 2019-11-13 | 20.63 | 20.67 | 20.47 | 20.53 | -0.48% | -0.08% | -1.66% | 679,200 | 13,955,000 | 64% | 20.55 | -0.51% | 20.70 | -0.89% | 20.84 | -0.34% | 20.88 | -0.18% | -0.13% | |
| 2019-11-12 | 20.87 | 20.87 | 20.55 | 20.63 | -0.67% | -0.10% | -1.35% | 856,100 | 17,679,000 | 80% | 20.65 | -0.99% | 20.89 | -0.38% | 20.91 | -0.35% | 20.91 | -0.15% | -0.14% | |
| 2019-11-11 | 21.02 | 21.02 | 20.73 | 20.77 | -1.28% | -0.42% | -0.84% | 979,000 | 20,420,000 | 90% | 20.86 | -1.13% | 20.97 | -0.18% | 20.99 | -0.07% | 20.95 | -0.13% | -0.16% | |
| 2019-11-08 | 21.02 | 21.18 | 20.97 | 21.04 | 0.57% | -0.27% | 0.32% | 1,113,000 | 23,481,000 | 103% | 21.10 | 0.87% | 21.00 | 0.09% | 21.00 | 0.41% | 20.97 | 0.04% | -0.19% | |
| 2019-11-07 | 20.99 | 20.99 | 20.82 | 20.92 | 0.38% | 0.02% | -0.21% | 760,400 | 15,904,000 | 73% | 20.92 | -0.27% | 20.99 | -0.01% | 20.91 | 0.05% | 20.96 | -0.03% | -0.21% | |
| 2019-11-06 | 21.10 | 21.19 | 20.81 | 20.84 | -1.23% | -0.63% | -0.62% | 1,123,900 | 23,570,000 | 102% | 20.97 | -0.39% | 20.99 | 0.44% | 20.90 | -0.05% | 20.97 | -0.03% | -0.22% | |
| 2019-11-05 | 21.01 | 21.13 | 20.91 | 21.10 | 0.43% | 0.22% | 0.58% | 1,035,200 | 21,794,000 | 98% | 21.05 | 0.50% | 20.90 | 0.26% | 20.91 | 0.02% | 20.98 | -0.01% | -0.21% | |
| 2019-11-04 | 20.66 | 21.07 | 20.66 | 21.01 | 1.20% | 0.30% | 0.14% | 1,293,900 | 27,105,000 | 122% | 20.95 | 1.21% | 20.84 | -0.08% | 20.91 | -0.17% | 20.98 | -0.10% | -0.21% | |
| 2019-11-01 | 20.75 | 20.79 | 20.59 | 20.76 | 0.10% | 0.30% | -1.15% | 1,166,100 | 24,135,000 | 112% | 20.70 | -0.80% | 20.86 | -0.54% | 20.95 | -0.34% | 21.00 | -0.35% | -0.20% | |
| 2019-10-31 | 21.03 | 21.12 | 20.66 | 20.74 | -1.75% | -0.59% | -1.59% | 1,360,800 | 28,391,000 | 133% | 20.86 | -0.98% | 20.97 | -0.54% | 21.02 | -0.17% | 21.08 | -0.38% | -0.17% | |
| 2019-10-30 | 21.05 | 21.18 | 20.93 | 21.11 | 0.52% | 0.19% | -0.22% | 851,700 | 17,945,000 | 87% | 21.07 | 0.19% | 21.08 | 0.04% | 21.05 | 0.00% | 21.16 | -0.28% | -0.17% | |
| 2019-10-29 | 21.22 | 21.22 | 20.92 | 21.00 | -1.08% | -0.15% | -1.01% | 1,059,200 | 22,276,000 | 108% | 21.03 | -0.57% | 21.08 | 0.10% | 21.05 | -0.06% | 21.22 | -0.32% | -0.15% | |
| 2019-10-28 | 21.18 | 21.24 | 21.00 | 21.23 | 0.52% | 0.37% | -0.25% | 1,020,300 | 21,581,000 | 105% | 21.15 | 0.57% | 21.06 | 0.14% | 21.07 | 0.01% | 21.28 | -0.44% | -0.13% | |
| 2019-10-25 | 20.98 | 21.15 | 20.95 | 21.12 | 0.81% | 0.41% | -1.21% | 699,900 | 14,721,000 | 66% | 21.03 | 0.19% | 21.03 | -0.10% | 21.07 | -0.32% | 21.38 | -0.11% | -0.08% | |
| 2019-10-24 | 21.01 | 21.09 | 20.94 | 20.95 | -0.57% | -0.21% | -2.11% | 1,347,300 | 28,285,000 | 125% | 20.99 | -0.39% | 21.05 | -0.29% | 21.13 | -0.63% | 21.40 | -0.19% | -0.09% | |
| 2019-10-23 | 21.19 | 21.21 | 21.01 | 21.07 | -0.47% | -0.03% | -1.73% | 747,200 | 15,749,000 | 72% | 21.08 | -0.07% | 21.11 | -0.47% | 21.27 | -0.53% | 21.44 | 0.11% | -0.09% | |
| 2019-10-22 | 21.18 | 21.20 | 21.03 | 21.17 | 0.00% | 0.37% | -1.16% | 980,400 | 20,679,000 | 90% | 21.09 | -0.25% | 21.21 | -0.77% | 21.38 | -0.56% | 21.42 | -0.05% | -0.13% | |
| 2019-10-21 | 21.52 | 21.52 | 21.01 | 21.17 | -0.61% | 0.12% | -1.21% | 1,023,700 | 21,646,000 | 93% | 21.15 | -1.12% | 21.37 | -0.89% | 21.50 | -0.69% | 21.43 | 0.04% | -0.14% | |
| 2019-10-18 | 21.65 | 21.66 | 21.12 | 21.30 | -1.16% | -0.40% | -0.56% | 1,003,500 | 21,460,000 | 86% | 21.39 | -1.04% | 21.56 | -0.49% | 21.65 | -0.01% | 21.42 | -0.09% | -0.19% | |
| 2019-10-17 | 21.63 | 21.77 | 21.52 | 21.55 | -0.69% | -0.27% | 0.51% | 922,800 | 19,941,000 | 71% | 21.61 | -0.49% | 21.67 | -0.29% | 21.65 | 0.26% | 21.44 | -0.40% | -0.21% | |
| 2019-10-16 | 21.66 | 21.85 | 21.63 | 21.70 | -0.14% | -0.07% | 0.80% | 888,600 | 19,297,000 | 60% | 21.72 | 0.18% | 21.73 | 0.39% | 21.60 | 0.67% | 21.53 | -0.05% | -0.17% | |
| 2019-10-15 | 21.80 | 21.80 | 21.61 | 21.73 | -0.59% | 0.24% | 0.89% | 1,011,800 | 21,934,000 | 67% | 21.68 | -0.42% | 21.65 | 0.49% | 21.45 | 0.37% | 21.54 | -0.14% | -0.19% | |
| 2019-10-14 | 21.41 | 21.96 | 21.41 | 21.86 | 2.39% | 0.41% | 1.35% | 1,725,300 | 37,560,000 | 111% | 21.77 | 1.85% | 21.54 | 1.61% | 21.37 | 0.75% | 21.57 | 0.05% | -0.20% | |
| 2019-10-11 | 21.37 | 21.44 | 21.25 | 21.35 | 0.00% | -0.12% | -0.96% | 906,200 | 19,370,000 | 60% | 21.38 | 0.56% | 21.20 | 0.18% | 21.21 | -0.36% | 21.56 | -0.20% | -0.22% | | |
|
