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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-20 | 16.74 | 16.75 | 16.62 | 16.66 | -0.77% | -0.05% | 1.08% | 659,300 | 10,990,000 | 77% | 16.67 | -0.19% | 16.66 | 0.29% | 16.59 | 0.29% | 16.48 | -0.01% | -0.08% |  |
| 2021-01-19 | 16.60 | 16.82 | 16.51 | 16.79 | 1.08% | 0.53% | 1.86% | 1,033,500 | 17,261,000 | 120% | 16.70 | 0.82% | 16.61 | 0.61% | 16.54 | 0.47% | 16.48 | 0.00% | -0.10% | |
| 2021-01-18 | 16.55 | 16.65 | 16.48 | 16.61 | 0.36% | 0.27% | 0.77% | 654,000 | 10,834,000 | 74% | 16.57 | 0.36% | 16.51 | 0.25% | 16.46 | 0.28% | 16.48 | -0.09% | -0.12% | |
| 2021-01-15 | 16.48 | 16.56 | 16.43 | 16.55 | 0.42% | 0.26% | 0.32% | 708,200 | 11,690,000 | 76% | 16.51 | 0.28% | 16.47 | 0.31% | 16.41 | 0.14% | 16.50 | -0.07% | -0.13% | |
| 2021-01-14 | 16.53 | 16.53 | 16.40 | 16.48 | -0.30% | 0.12% | -0.18% | 839,800 | 13,824,000 | 83% | 16.46 | 0.12% | 16.42 | 0.30% | 16.39 | -0.03% | 16.51 | 0.00% | -0.17% | |
| 2021-01-13 | 16.35 | 16.72 | 16.20 | 16.53 | 1.29% | 0.54% | 0.12% | 1,042,300 | 17,137,000 | 101% | 16.44 | 1.06% | 16.37 | 0.17% | 16.40 | -0.20% | 16.51 | -0.07% | -0.20% | |
| 2021-01-12 | 16.27 | 16.33 | 16.20 | 16.32 | 0.31% | 0.31% | -1.22% | 445,700 | 7,251,000 | 42% | 16.27 | -0.30% | 16.34 | -0.37% | 16.43 | -0.43% | 16.52 | -0.05% | -0.23% | |
| 2021-01-11 | 16.42 | 16.44 | 16.25 | 16.27 | -0.91% | -0.29% | -1.57% | 739,300 | 12,064,000 | 68% | 16.32 | -0.43% | 16.40 | -0.47% | 16.50 | -0.34% | 16.53 | -0.12% | -0.26% | |
| 2021-01-08 | 16.32 | 16.49 | 16.25 | 16.42 | 0.37% | 0.19% | -0.79% | 878,400 | 14,396,000 | 81% | 16.39 | -0.33% | 16.48 | -0.54% | 16.56 | -0.18% | 16.55 | -0.12% | -0.28% | |
| 2021-01-07 | 16.68 | 16.68 | 16.27 | 16.36 | -1.92% | -0.50% | -1.26% | 1,594,400 | 26,216,000 | 143% | 16.44 | -1.29% | 16.57 | -0.59% | 16.59 | -0.13% | 16.57 | -0.28% | -0.32% | |
| 2021-01-06 | 16.72 | 16.74 | 16.60 | 16.68 | -0.48% | 0.13% | 0.39% | 727,500 | 12,119,000 | 65% | 16.66 | -0.07% | 16.67 | 0.19% | 16.61 | 0.10% | 16.62 | -0.19% | -0.35% | |
| 2021-01-05 | 16.70 | 16.79 | 16.56 | 16.76 | 0.36% | 0.54% | 0.68% | 1,231,600 | 20,531,000 | 107% | 16.67 | 0.04% | 16.63 | 0.36% | 16.59 | 0.20% | 16.65 | -0.17% | -0.37% | |
| 2021-01-04 | 16.63 | 16.76 | 16.57 | 16.70 | 0.48% | 0.22% | 0.14% | 1,054,900 | 17,578,000 | 95% | 16.66 | 0.50% | 16.57 | 0.19% | 16.56 | 0.09% | 16.68 | -0.21% | -0.40% | |
| 2020-12-31 | 16.50 | 16.74 | 16.43 | 16.62 | 1.16% | 0.24% | -0.54% | 1,516,000 | 25,137,000 | 141% | 16.58 | 0.71% | 16.54 | 0.22% | 16.54 | -0.02% | 16.71 | -0.44% | -0.41% | |
| 2020-12-30 | 16.57 | 16.57 | 16.39 | 16.43 | -0.90% | -0.21% | -2.11% | 951,800 | 15,671,000 | 91% | 16.47 | -0.53% | 16.51 | -0.25% | 16.55 | -0.47% | 16.79 | -0.36% | -0.41% | |
| 2020-12-29 | 16.46 | 16.68 | 16.42 | 16.58 | 0.73% | 0.16% | -1.57% | 1,174,600 | 19,443,000 | 113% | 16.55 | 0.40% | 16.55 | -0.15% | 16.63 | -0.50% | 16.85 | -0.34% | -0.42% | |
| 2020-12-28 | 16.65 | 16.65 | 16.41 | 16.46 | -0.84% | -0.16% | -2.62% | 776,500 | 12,802,000 | 77% | 16.49 | -0.71% | 16.57 | -0.62% | 16.71 | -0.50% | 16.90 | -0.36% | -0.42% | |
| 2020-12-25 | 16.56 | 16.65 | 16.52 | 16.60 | 0.42% | -0.03% | -2.14% | 750,300 | 12,459,000 | 72% | 16.61 | -0.02% | 16.68 | -0.57% | 16.79 | -0.45% | 16.96 | -0.30% | -0.43% | |
| 2020-12-24 | 16.74 | 16.74 | 16.53 | 16.53 | -1.31% | -0.48% | -2.84% | 1,211,400 | 20,120,000 | 85% | 16.61 | -0.87% | 16.77 | -0.72% | 16.87 | -0.78% | 17.01 | -0.52% | -0.50% | |
| 2020-12-23 | 16.93 | 16.96 | 16.68 | 16.75 | -0.95% | -0.03% | -2.06% | 1,736,200 | 29,090,000 | 110% | 16.76 | -1.42% | 16.89 | -1.03% | 17.00 | -0.70% | 17.10 | -0.62% | -0.51% | |
| 2020-12-22 | 17.10 | 17.10 | 16.89 | 16.91 | -1.00% | -0.51% | -1.73% | 1,021,000 | 17,353,000 | 62% | 17.00 | -0.35% | 17.07 | -0.59% | 17.12 | -0.18% | 17.21 | -0.36% | -0.51% | |
| 2020-12-21 | 17.15 | 17.15 | 17.00 | 17.08 | -0.35% | 0.15% | -1.10% | 853,000 | 14,548,000 | 50% | 17.06 | -0.86% | 17.17 | -0.13% | 17.15 | -0.09% | 17.27 | -0.46% | -0.53% | |
| 2020-12-18 | 17.27 | 17.27 | 17.14 | 17.14 | -0.75% | -0.36% | -1.21% | 676,600 | 11,639,000 | 37% | 17.20 | -0.26% | 17.19 | 0.13% | 17.17 | 0.35% | 17.35 | -0.37% | -0.51% | |
| 2020-12-17 | 17.12 | 17.31 | 17.12 | 17.27 | 0.58% | 0.13% | -0.83% | 1,036,500 | 17,876,000 | 55% | 17.25 | 0.71% | 17.17 | 0.22% | 17.11 | -0.27% | 17.41 | -0.42% | -0.50% | |
| 2020-12-16 | 17.09 | 17.22 | 16.99 | 17.17 | 0.12% | 0.26% | -1.82% | 891,900 | 15,274,000 | 45% | 17.13 | 0.02% | 17.13 | 0.28% | 17.16 | -0.50% | 17.49 | -0.43% | -0.51% | |
| 2020-12-15 | 17.17 | 17.20 | 17.04 | 17.15 | -0.46% | 0.17% | -2.35% | 765,300 | 13,103,000 | 37% | 17.12 | -0.14% | 17.09 | -0.45% | 17.24 | -0.39% | 17.56 | -0.36% | -0.58% | |
| 2020-12-14 | 17.20 | 17.33 | 17.03 | 17.23 | -0.69% | 0.50% | -2.25% | 1,258,100 | 21,570,000 | 58% | 17.15 | 0.49% | 17.16 | -0.59% | 17.31 | -0.60% | 17.63 | -0.46% | -0.54% | |
| 2020-12-11 | 17.36 | 17.36 | 16.83 | 17.35 | 0.23% | 1.69% | -2.02% | 4,449,500 | 75,915,000 | 199% | 17.06 | -1.62% | 17.26 | -1.37% | 17.42 | -1.44% | 17.71 | -1.05% | -0.50% | |
| 2020-12-10 | 17.50 | 17.55 | 17.26 | 17.31 | -1.14% | -0.18% | -3.27% | 2,636,000 | 45,712,000 | 141% | 17.34 | -1.12% | 17.50 | -1.17% | 17.67 | -1.00% | 17.90 | -0.58% | -0.39% | |
| 2020-12-09 | 17.66 | 17.77 | 17.48 | 17.51 | 0.00% | -0.15% | -2.72% | 2,551,400 | 44,743,000 | 151% | 17.54 | -1.06% | 17.71 | -1.14% | 17.85 | -0.92% | 18.00 | -0.63% | -0.33% | | |
|
