上海机场( 600009.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 | 56.39 | 57.05 | 56.12 | 56.43 | -0.67% | -0.24% | -0.78% | 12,320,000 | 696,882,000 | 96% | 56.57 | 0.72% | 56.19 | 0.31% | 56.20 | -0.01% | 56.88 | -0.54% | -0.30% |  |
| 2021-04-19 | 55.99 | 56.83 | 55.38 | 56.81 | 1.57% | 1.16% | -0.66% | 19,685,800 | 1,105,574,000 | 147% | 56.16 | 0.54% | 56.01 | -0.17% | 56.21 | -0.22% | 57.19 | -0.48% | -0.26% | |
| 2021-04-16 | 55.95 | 56.30 | 55.55 | 55.93 | -0.02% | 0.12% | -2.66% | 12,955,000 | 723,676,000 | 101% | 55.86 | -0.14% | 56.11 | -0.45% | 56.33 | -0.76% | 57.46 | -0.40% | -0.24% |  |
| 2021-04-15 | 56.40 | 56.42 | 55.79 | 55.94 | -1.11% | 0.01% | -3.03% | 11,615,100 | 649,718,000 | 93% | 55.94 | -0.99% | 56.36 | -0.48% | 56.76 | -0.86% | 57.69 | -0.37% | -0.26% | |
| 2021-04-14 | 56.70 | 57.09 | 56.31 | 56.57 | -0.67% | 0.13% | -2.30% | 13,288,800 | 750,747,000 | 104% | 56.50 | -0.39% | 56.64 | -0.88% | 57.25 | -0.77% | 57.90 | -0.44% | -0.28% | |
| 2021-04-13 | 56.39 | 57.33 | 56.16 | 56.95 | 0.98% | 0.42% | -2.08% | 9,133,600 | 518,005,000 | 71% | 56.71 | -0.04% | 57.14 | -0.89% | 57.69 | -0.87% | 58.16 | -0.35% | -0.30% | |
| 2021-04-12 | 57.43 | 57.58 | 56.10 | 56.40 | -1.78% | -0.60% | -3.36% | 11,816,100 | 670,419,000 | 87% | 56.74 | -1.82% | 57.65 | -1.02% | 58.20 | -0.48% | 58.36 | -0.29% | -0.30% | |
| 2021-04-09 | 58.11 | 58.31 | 57.35 | 57.42 | -1.53% | -0.64% | -1.90% | 13,323,100 | 769,912,000 | 97% | 57.79 | -1.06% | 58.25 | -0.91% | 58.48 | -0.17% | 58.53 | -0.06% | -0.28% | |
| 2021-04-08 | 58.44 | 58.94 | 58.10 | 58.31 | -1.37% | -0.16% | -0.44% | 12,039,600 | 703,171,000 | 91% | 58.41 | -0.38% | 58.78 | 0.07% | 58.58 | 0.14% | 58.57 | 0.03% | -0.27% | |
| 2021-04-07 | 58.80 | 59.15 | 58.06 | 59.12 | 0.41% | 0.84% | 0.97% | 11,179,800 | 655,429,000 | 86% | 58.63 | -0.94% | 58.74 | 0.20% | 58.50 | -0.09% | 58.55 | -0.12% | -0.27% | |
| 2021-04-06 | 58.52 | 59.88 | 58.52 | 58.88 | 0.68% | -0.51% | 0.44% | 15,879,300 | 939,793,000 | 117% | 59.18 | 1.53% | 58.62 | 0.77% | 58.56 | 0.07% | 58.62 | -0.10% | -0.22% | |
| 2021-04-02 | 58.35 | 58.55 | 58.07 | 58.48 | 0.31% | 0.33% | -0.34% | 12,583,100 | 733,464,000 | 93% | 58.29 | 0.24% | 58.18 | -0.35% | 58.52 | -0.11% | 58.68 | -0.33% | -0.21% | |
| 2021-04-01 | 57.84 | 58.50 | 57.74 | 58.30 | 0.69% | 0.26% | -0.97% | 9,853,700 | 572,971,000 | 68% | 58.15 | 0.07% | 58.38 | -0.47% | 58.58 | 0.04% | 58.87 | -0.53% | -0.18% | |
| 2021-03-31 | 58.92 | 58.92 | 57.80 | 57.90 | -1.75% | -0.35% | -2.17% | 15,316,800 | 889,986,000 | 100% | 58.11 | -1.34% | 58.66 | -0.31% | 58.56 | -0.08% | 59.19 | -0.66% | -0.11% | |
| 2021-03-30 | 59.21 | 59.49 | 58.55 | 58.93 | -0.46% | 0.07% | -1.09% | 13,007,500 | 766,029,000 | 85% | 58.89 | -0.18% | 58.84 | 0.38% | 58.60 | -0.14% | 59.58 | -0.61% | -0.02% | |
| 2021-03-29 | 58.60 | 59.70 | 58.02 | 59.20 | 0.77% | 0.34% | -1.24% | 16,294,900 | 961,362,000 | 98% | 59.00 | 0.63% | 58.62 | 0.52% | 58.68 | -0.27% | 59.94 | -0.34% | 0.08% | |
| 2021-03-26 | 57.98 | 59.04 | 57.98 | 58.75 | 1.42% | 0.21% | -2.32% | 14,972,200 | 877,774,000 | 86% | 58.63 | 1.16% | 58.32 | -0.43% | 58.84 | -0.52% | 60.15 | -0.08% | 0.10% | |
| 2021-03-25 | 58.11 | 58.38 | 57.60 | 57.93 | -0.57% | -0.04% | -3.77% | 9,597,400 | 556,225,000 | 52% | 57.96 | -0.43% | 58.57 | -0.95% | 59.15 | -0.97% | 60.20 | 0.03% | 0.05% | |
| 2021-03-24 | 58.60 | 58.83 | 57.80 | 58.26 | -1.00% | 0.09% | -3.19% | 11,181,800 | 650,841,000 | 60% | 58.21 | -1.57% | 59.12 | -0.77% | 59.73 | -0.97% | 60.18 | 0.08% | -0.06% | |
| 2021-03-23 | 60.27 | 60.50 | 58.26 | 58.85 | -2.47% | -0.48% | -2.13% | 17,292,900 | 1,022,620,000 | 93% | 59.14 | -1.28% | 59.58 | -1.13% | 60.32 | -0.93% | 60.13 | 0.33% | -0.10% | |
| 2021-03-22 | 59.40 | 60.35 | 59.06 | 60.34 | 0.90% | 0.73% | 0.68% | 12,942,700 | 775,303,000 | 69% | 59.90 | 0.26% | 60.26 | -0.86% | 60.88 | -0.16% | 59.93 | 0.06% | -0.17% | |
| 2021-03-19 | 60.40 | 61.08 | 58.81 | 59.80 | -2.29% | 0.09% | -0.16% | 20,957,100 | 1,252,151,000 | 105% | 59.75 | -2.25% | 60.78 | -1.17% | 60.98 | 0.08% | 59.90 | -0.08% | -0.19% | |
| 2021-03-18 | 61.80 | 62.48 | 60.39 | 61.20 | -1.05% | 0.13% | 2.10% | 17,745,300 | 1,084,608,000 | 93% | 61.12 | -0.95% | 61.50 | 0.26% | 60.93 | 0.65% | 59.94 | 0.16% | -0.17% | |
| 2021-03-17 | 61.51 | 62.59 | 61.10 | 61.85 | -0.72% | 0.23% | 3.34% | 16,881,200 | 1,041,672,000 | 89% | 61.71 | 0.12% | 61.34 | 1.07% | 60.54 | 0.95% | 59.85 | 0.27% | -0.17% | |
| 2021-03-16 | 61.00 | 62.35 | 60.39 | 62.30 | 2.59% | 1.08% | 4.37% | 24,345,600 | 1,500,535,000 | 126% | 61.64 | 1.42% | 60.69 | 1.60% | 59.97 | 1.64% | 59.69 | 0.35% | -0.15% | |
| 2021-03-15 | 60.31 | 61.88 | 59.77 | 60.73 | 0.96% | -0.07% | 2.10% | 23,362,800 | 1,419,846,000 | 118% | 60.77 | 2.22% | 59.74 | 1.71% | 59.00 | 0.48% | 59.48 | -0.09% | -0.13% | |
| 2021-03-12 | 58.90 | 60.20 | 58.45 | 60.15 | 2.35% | 1.17% | 1.03% | 20,122,100 | 1,196,374,000 | 97% | 59.46 | 1.73% | 58.73 | 1.26% | 58.72 | -0.20% | 59.53 | -0.64% | -0.03% | |
| 2021-03-11 | 57.62 | 59.15 | 57.09 | 58.77 | 2.01% | 0.55% | -1.92% | 14,411,500 | 842,308,000 | 65% | 58.45 | 0.81% | 58.01 | -0.91% | 58.83 | -0.50% | 59.92 | -0.98% | 0.08% | |
| 2021-03-10 | 58.23 | 58.75 | 57.48 | 57.61 | 0.26% | -0.64% | -4.80% | 13,765,000 | 798,088,000 | 54% | 57.98 | 0.41% | 58.54 | -0.97% | 59.13 | -0.51% | 60.51 | -0.35% | 0.28% | |
| 2021-03-09 | 58.80 | 59.10 | 55.55 | 57.46 | 0.00% | -0.49% | -5.38% | 22,654,300 | 1,308,109,000 | 81% | 57.74 | -3.14% | 59.11 | -1.39% | 59.43 | -0.79% | 60.73 | -0.36% | 0.36% | | |
|
