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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-04-20 | 18.48 | 18.53 | 18.21 | 18.22 | -1.41% | -0.66% | -0.84% | 561,300 | 10,295,000 | 85% | 18.34 | -0.95% | 18.46 | -0.10% | 18.43 | 0.11% | 18.38 | -0.01% | 0.04% |  |
2021-04-19 | 18.45 | 18.59 | 18.43 | 18.48 | 0.16% | -0.19% | 0.56% | 744,800 | 13,791,000 | 118% | 18.52 | 0.11% | 18.48 | 0.32% | 18.41 | 0.27% | 18.38 | 0.10% | 0.04% |  |
2021-04-16 | 18.51 | 18.58 | 18.39 | 18.45 | -0.16% | -0.25% | 0.50% | 676,700 | 12,516,000 | 114% | 18.50 | 0.44% | 18.42 | 0.40% | 18.36 | 0.15% | 18.36 | 0.09% | 0.03% |  |
2021-04-15 | 18.45 | 18.50 | 18.28 | 18.48 | 0.65% | 0.35% | 0.75% | 621,900 | 11,452,000 | 110% | 18.42 | 0.29% | 18.35 | 0.24% | 18.33 | 0.04% | 18.34 | 0.03% | 0.00% |  |
2021-04-14 | 18.36 | 18.45 | 18.27 | 18.36 | 0.00% | -0.01% | 0.13% | 842,000 | 15,461,000 | 141% | 18.36 | 0.45% | 18.30 | 0.08% | 18.32 | 0.03% | 18.34 | 0.03% | -0.01% |  |
2021-04-13 | 18.35 | 18.36 | 18.16 | 18.36 | 0.05% | 0.44% | 0.16% | 818,300 | 14,958,000 | 145% | 18.28 | 0.12% | 18.29 | -0.19% | 18.32 | -0.09% | 18.33 | -0.04% | -0.04% |  |
2021-04-12 | 18.28 | 18.38 | 18.15 | 18.35 | -0.05% | 0.50% | 0.07% | 690,000 | 12,598,000 | 127% | 18.26 | -0.52% | 18.32 | -0.20% | 18.33 | -0.14% | 18.34 | -0.07% | -0.03% |  |
2021-04-09 | 18.41 | 18.43 | 18.31 | 18.36 | -0.27% | 0.03% | 0.05% | 444,200 | 8,153,000 | 81% | 18.35 | -0.09% | 18.36 | -0.01% | 18.36 | -0.01% | 18.35 | 0.18% | 0.00% |  |
2021-04-08 | 18.37 | 18.41 | 18.34 | 18.41 | 0.27% | 0.21% | 0.51% | 623,200 | 11,449,000 | 101% | 18.37 | 0.12% | 18.36 | 0.04% | 18.36 | 0.03% | 18.32 | 0.16% | -0.01% |  |
2021-04-07 | 18.27 | 18.46 | 18.23 | 18.36 | 0.33% | 0.06% | 0.40% | 562,100 | 10,314,000 | 85% | 18.35 | -0.07% | 18.35 | -0.04% | 18.36 | 0.04% | 18.29 | -0.04% | -0.02% |  |
2021-04-06 | 18.33 | 18.48 | 18.30 | 18.30 | -0.38% | -0.34% | 0.03% | 321,800 | 5,909,000 | 46% | 18.36 | 0.03% | 18.36 | 0.03% | 18.35 | 0.03% | 18.29 | -0.08% | 0.02% |  |
2021-04-02 | 18.38 | 18.40 | 18.30 | 18.37 | 0.05% | 0.08% | 0.33% | 369,200 | 6,777,000 | 48% | 18.36 | -0.04% | 18.36 | 0.07% | 18.34 | -0.01% | 18.31 | 0.03% | 0.05% |  |
2021-04-01 | 18.34 | 18.43 | 18.33 | 18.36 | 0.11% | -0.02% | 0.31% | 368,600 | 6,769,000 | 42% | 18.36 | 0.07% | 18.34 | 0.04% | 18.34 | 0.28% | 18.30 | -0.18% | 0.08% |  |
2021-03-31 | 18.28 | 18.45 | 18.28 | 18.34 | -0.11% | -0.07% | 0.03% | 921,600 | 16,913,000 | 97% | 18.35 | 0.22% | 18.34 | 0.00% | 18.29 | 0.26% | 18.34 | -0.11% | 0.13% |  |
2021-03-30 | 18.29 | 18.44 | 18.20 | 18.36 | 0.27% | 0.26% | 0.02% | 496,400 | 9,090,000 | 47% | 18.31 | -0.09% | 18.34 | 0.38% | 18.24 | -0.11% | 18.36 | -0.29% | 0.18% |  |
2021-03-29 | 18.35 | 18.43 | 18.23 | 18.31 | -0.22% | -0.10% | -0.54% | 572,800 | 10,498,000 | 45% | 18.33 | -0.14% | 18.27 | 0.26% | 18.26 | -0.14% | 18.41 | 0.08% | 0.30% |  |
2021-03-26 | 18.25 | 18.50 | 18.25 | 18.35 | 0.27% | -0.02% | -0.24% | 791,800 | 14,533,000 | 51% | 18.35 | 1.02% | 18.22 | -0.06% | 18.29 | 0.06% | 18.40 | 0.25% | 0.41% |  |
2021-03-25 | 18.04 | 18.39 | 17.98 | 18.30 | 1.44% | 0.72% | -0.27% | 1,104,700 | 20,071,000 | 70% | 18.17 | 0.02% | 18.23 | -0.49% | 18.28 | -0.47% | 18.35 | 0.08% | 0.40% |  |
2021-03-24 | 18.23 | 18.32 | 18.01 | 18.04 | -1.20% | -0.69% | -1.61% | 1,065,800 | 19,360,000 | 70% | 18.17 | -1.18% | 18.32 | -0.18% | 18.37 | -0.33% | 18.34 | 0.07% | 0.37% |  |
2021-03-23 | 18.50 | 18.60 | 18.25 | 18.26 | -1.03% | -0.66% | -0.35% | 864,000 | 15,881,000 | 60% | 18.38 | -0.19% | 18.35 | -0.38% | 18.43 | -0.34% | 18.32 | 0.34% | 0.36% |  |
2021-03-22 | 18.20 | 18.57 | 18.16 | 18.45 | 2.10% | 0.18% | 1.03% | 1,106,300 | 20,374,000 | 78% | 18.42 | 0.72% | 18.42 | -0.09% | 18.49 | 0.24% | 18.26 | 0.24% | 0.33% |  |
2021-03-19 | 18.45 | 18.53 | 18.07 | 18.07 | -2.48% | -1.18% | -0.82% | 1,473,700 | 26,946,000 | 107% | 18.29 | -1.77% | 18.44 | -0.66% | 18.45 | 0.30% | 18.22 | 0.31% | 0.31% |  |
2021-03-18 | 18.67 | 18.78 | 18.49 | 18.53 | -0.16% | -0.46% | 2.02% | 1,060,700 | 19,745,000 | 79% | 18.62 | 0.85% | 18.56 | 0.59% | 18.39 | 0.39% | 18.16 | 0.33% | 0.30% |  |
2021-03-17 | 18.51 | 18.63 | 18.27 | 18.56 | -0.32% | 0.55% | 2.52% | 1,896,900 | 35,015,000 | 142% | 18.46 | -0.83% | 18.45 | 0.63% | 18.32 | 0.44% | 18.10 | 0.46% | 0.31% |  |
2021-03-16 | 18.51 | 18.75 | 18.35 | 18.62 | 0.70% | 0.04% | 3.32% | 2,465,600 | 45,892,000 | 194% | 18.61 | 1.52% | 18.34 | 1.20% | 18.24 | 1.49% | 18.02 | 0.84% | 0.32% |  |
2021-03-15 | 17.88 | 18.50 | 17.81 | 18.49 | 3.41% | 0.85% | 3.46% | 3,450,000 | 63,253,000 | 310% | 18.33 | 3.55% | 18.12 | 3.05% | 17.97 | 2.45% | 17.87 | 1.18% | 0.31% |  |
2021-03-12 | 17.53 | 17.94 | 17.38 | 17.88 | 2.29% | 0.99% | 1.22% | 1,063,200 | 18,824,000 | 118% | 17.71 | 1.42% | 17.58 | 0.96% | 17.54 | -0.04% | 17.66 | 0.14% | 0.24% |  |
2021-03-11 | 17.38 | 17.53 | 17.35 | 17.48 | 0.87% | 0.13% | -0.91% | 454,400 | 7,933,000 | 49% | 17.46 | 0.39% | 17.42 | -0.32% | 17.55 | -0.48% | 17.64 | -0.14% | 0.27% |  |
2021-03-10 | 17.35 | 17.48 | 17.32 | 17.33 | -0.17% | -0.35% | -1.90% | 386,600 | 6,723,000 | 38% | 17.39 | -0.09% | 17.47 | -0.65% | 17.63 | -0.38% | 17.67 | -0.06% | 0.35% |  |
2021-03-09 | 17.53 | 17.68 | 17.17 | 17.36 | 0.00% | -0.26% | -1.79% | 903,900 | 15,732,000 | 81% | 17.41 | -1.17% | 17.58 | -0.85% | 17.70 | -0.29% | 17.68 | -0.02% | 0.41% |  | |
|