白云机场( 600004.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 15.14 | 15.14 | 14.70 | 14.85 | -2.11% | 0.26% | -0.11% | 28,031,200 | 415,194,000 | 112% | 14.81 | -1.58% | 14.94 | 0.34% | 14.87 | 0.20% | 14.87 | -0.65% | -0.65% |  |
| 2023-01-10 | 15.28 | 15.30 | 14.94 | 15.17 | -0.52% | 0.80% | 1.38% | 20,243,400 | 304,649,000 | 82% | 15.05 | 0.48% | 14.89 | 0.24% | 14.84 | 0.67% | 14.96 | -0.48% | -0.62% | |
| 2023-01-09 | 14.69 | 15.26 | 14.61 | 15.25 | 4.52% | 1.82% | 1.43% | 38,987,300 | 583,922,000 | 156% | 14.98 | 2.24% | 14.86 | 0.92% | 14.75 | 0.30% | 15.04 | -0.36% | -0.56% | |
| 2023-01-06 | 14.93 | 14.97 | 14.51 | 14.59 | -2.80% | -0.40% | -3.31% | 27,380,600 | 401,101,000 | 116% | 14.65 | -1.59% | 14.72 | 0.38% | 14.70 | -0.44% | 15.09 | -0.63% | -0.50% | |
| 2023-01-05 | 14.65 | 15.05 | 14.54 | 15.01 | 2.67% | 0.83% | -1.16% | 27,971,200 | 416,377,000 | 123% | 14.89 | 2.12% | 14.66 | 0.14% | 14.77 | -0.61% | 15.19 | -0.47% | -0.43% | |
| 2023-01-04 | 14.46 | 14.72 | 14.39 | 14.62 | 0.41% | 0.29% | -4.18% | 19,397,700 | 282,751,000 | 88% | 14.58 | 0.42% | 14.64 | -0.87% | 14.86 | -1.63% | 15.26 | -0.68% | -0.36% | |
| 2023-01-03 | 14.99 | 15.00 | 14.31 | 14.56 | -3.00% | 0.30% | -5.21% | 30,689,000 | 445,476,000 | 135% | 14.52 | -3.10% | 14.77 | -2.44% | 15.10 | -2.18% | 15.36 | -1.23% | -0.26% | |
| 2022-12-30 | 14.99 | 15.14 | 14.82 | 15.01 | 0.27% | 0.19% | -3.49% | 15,328,400 | 229,639,000 | 74% | 14.98 | -0.28% | 15.14 | -1.65% | 15.44 | -0.55% | 15.55 | -0.58% | -0.04% | |
| 2022-12-29 | 15.12 | 15.30 | 14.88 | 14.97 | -1.90% | -0.35% | -4.30% | 18,294,100 | 274,831,000 | 87% | 15.02 | -2.10% | 15.39 | -1.61% | 15.52 | -0.55% | 15.64 | -0.62% | 0.10% | |
| 2022-12-28 | 15.58 | 15.72 | 15.10 | 15.26 | -2.18% | -0.55% | -3.04% | 22,192,900 | 340,558,000 | 106% | 15.35 | -2.12% | 15.65 | -0.46% | 15.61 | -0.38% | 15.74 | -0.79% | 0.28% | |
| 2022-12-27 | 16.30 | 16.33 | 15.49 | 15.60 | -1.89% | -0.50% | -1.66% | 27,624,600 | 433,108,000 | 131% | 15.68 | -1.59% | 15.72 | 0.27% | 15.67 | 0.07% | 15.86 | -0.36% | 0.47% | |
| 2022-12-26 | 15.56 | 16.16 | 15.51 | 15.90 | 1.92% | -0.19% | -0.14% | 20,254,400 | 322,677,000 | 93% | 15.93 | 2.42% | 15.68 | 0.69% | 15.66 | -0.12% | 15.92 | 0.16% | 0.64% | |
| 2022-12-23 | 15.25 | 15.70 | 15.25 | 15.60 | 1.23% | 0.29% | -1.87% | 19,907,000 | 309,650,000 | 84% | 15.56 | 0.10% | 15.57 | -0.20% | 15.68 | -0.65% | 15.90 | 0.18% | 0.75% | |
| 2022-12-22 | 15.74 | 15.93 | 15.28 | 15.41 | -1.15% | -0.84% | -2.89% | 20,465,600 | 318,033,000 | 86% | 15.54 | -0.54% | 15.60 | -1.09% | 15.78 | -0.72% | 15.87 | 0.08% | 0.79% | |
| 2022-12-21 | 15.72 | 15.86 | 15.43 | 15.59 | 0.32% | -0.22% | -1.68% | 14,885,400 | 232,591,000 | 61% | 15.63 | -0.05% | 15.77 | -0.82% | 15.89 | -1.02% | 15.86 | 0.26% | 0.89% | |
| 2022-12-20 | 16.20 | 16.21 | 15.30 | 15.54 | -3.78% | -0.59% | -1.75% | 23,671,500 | 370,054,000 | 89% | 15.63 | -2.88% | 15.90 | -1.11% | 16.06 | -0.56% | 15.82 | 0.34% | 0.99% | |
| 2022-12-19 | 16.08 | 16.35 | 15.86 | 16.15 | -0.19% | 0.34% | 2.46% | 16,678,800 | 268,465,000 | 61% | 16.10 | 0.09% | 16.08 | -0.75% | 16.15 | 0.58% | 15.76 | 0.98% | 1.08% | |
| 2022-12-16 | 16.01 | 16.30 | 15.74 | 16.18 | 1.44% | 0.62% | 3.65% | 17,491,300 | 281,281,000 | 58% | 16.08 | 0.08% | 16.20 | 0.20% | 16.05 | 0.77% | 15.61 | 0.74% | 1.09% | |
| 2022-12-15 | 16.58 | 16.58 | 15.89 | 15.95 | -2.45% | -0.74% | 2.93% | 19,898,500 | 319,750,000 | 66% | 16.07 | -1.92% | 16.17 | 0.77% | 15.93 | 0.61% | 15.50 | 1.24% | 1.01% | |
| 2022-12-14 | 16.00 | 16.58 | 15.91 | 16.35 | 1.43% | -0.21% | 6.81% | 26,486,600 | 433,956,000 | 82% | 16.38 | 1.94% | 16.05 | 1.77% | 15.83 | 1.13% | 15.31 | 1.10% | 0.94% | |
| 2022-12-13 | 15.71 | 16.51 | 15.58 | 16.12 | 2.74% | 0.30% | 6.47% | 36,430,900 | 585,506,000 | 111% | 16.07 | 2.00% | 15.77 | 1.42% | 15.66 | 1.13% | 15.14 | 1.38% | 0.80% | |
| 2022-12-12 | 15.46 | 16.10 | 15.28 | 15.69 | 2.42% | -0.43% | 5.06% | 34,056,200 | 536,637,000 | 100% | 15.76 | 3.34% | 15.55 | 0.65% | 15.48 | 1.42% | 14.94 | 1.23% | 0.66% | |
| 2022-12-09 | 15.57 | 15.63 | 15.02 | 15.32 | -1.10% | 0.47% | 3.84% | 20,504,900 | 312,650,000 | 59% | 15.25 | -1.71% | 15.45 | 0.05% | 15.27 | 0.77% | 14.75 | 0.62% | 0.46% | |
| 2022-12-08 | 15.53 | 15.74 | 15.30 | 15.49 | 0.00% | -0.15% | 5.64% | 26,671,000 | 413,750,000 | 80% | 15.51 | 0.07% | 15.44 | 1.47% | 15.15 | 1.48% | 14.66 | 1.01% | 0.16% | |
| 2022-12-07 | 15.39 | 15.88 | 15.25 | 15.49 | 0.72% | -0.08% | 6.71% | 40,710,800 | 631,143,000 | 126% | 15.50 | 1.21% | 15.22 | 1.98% | 14.93 | 1.50% | 14.52 | 1.28% | -0.05% | |
| 2022-12-06 | 14.91 | 15.55 | 14.81 | 15.38 | 2.74% | 0.41% | 7.30% | 37,630,500 | 576,374,000 | 125% | 15.32 | 2.87% | 14.92 | 2.07% | 14.71 | 1.46% | 14.33 | 1.20% | -0.26% | |
| 2022-12-05 | 14.47 | 15.30 | 14.31 | 14.97 | 5.27% | 0.54% | 5.70% | 47,674,200 | 709,880,000 | 164% | 14.89 | 4.54% | 14.62 | 1.51% | 14.50 | 1.63% | 14.16 | 1.07% | -0.45% | |
| 2022-12-02 | 14.25 | 14.49 | 14.13 | 14.22 | -1.46% | -0.16% | 1.48% | 19,872,800 | 283,040,000 | 73% | 14.24 | -1.87% | 14.40 | 0.05% | 14.26 | 0.54% | 14.01 | 0.01% | -0.62% | |
| 2022-12-01 | 15.10 | 15.13 | 14.19 | 14.43 | -0.76% | -0.58% | 2.99% | 54,419,900 | 789,826,000 | 191% | 14.51 | 1.58% | 14.39 | 1.79% | 14.19 | 1.77% | 14.01 | 0.51% | -0.76% | |
| 2022-11-30 | 14.43 | 14.57 | 14.01 | 14.54 | 0.00% | 1.76% | 4.30% | 28,696,500 | 410,035,000 | 111% | 14.29 | -0.18% | 14.14 | 1.26% | 13.94 | 0.99% | 13.94 | -0.29% | -0.88% | | |
|
