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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 16.32 | 16.36 | 16.03 | 16.09 | -1.11% | -0.29% | -3.11% | 1,720,500 | 27,764,000 | 74% | 16.14 | -0.92% | 16.26 | -0.32% | 16.35 | -0.61% | 16.61 | -1.24% | -0.30% |  |
| 2023-01-10 | 16.42 | 16.43 | 16.23 | 16.27 | -1.15% | -0.10% | -3.24% | 1,059,000 | 17,247,000 | 37% | 16.29 | -0.70% | 16.31 | -0.68% | 16.46 | -0.50% | 16.82 | -0.37% | -0.19% | |
| 2023-01-09 | 16.31 | 16.50 | 16.19 | 16.46 | 1.73% | 0.37% | -2.47% | 1,362,900 | 22,352,000 | 43% | 16.40 | 0.71% | 16.43 | -0.39% | 16.54 | -0.18% | 16.88 | -0.10% | -0.18% |  |
| 2023-01-06 | 16.63 | 16.68 | 16.18 | 16.18 | -2.82% | -0.64% | -4.22% | 2,923,100 | 47,602,000 | 89% | 16.29 | -2.25% | 16.49 | -1.19% | 16.57 | -0.50% | 16.89 | -0.35% | -0.22% | |
| 2023-01-05 | 16.63 | 16.83 | 16.50 | 16.65 | 0.36% | -0.05% | -1.79% | 1,910,200 | 31,822,000 | 60% | 16.66 | 0.22% | 16.69 | 0.08% | 16.65 | -0.73% | 16.95 | -0.04% | -0.24% | |
| 2023-01-04 | 16.81 | 16.90 | 16.51 | 16.59 | -0.96% | -0.19% | -2.18% | 2,158,000 | 35,870,000 | 68% | 16.62 | -0.98% | 16.68 | 0.10% | 16.77 | -1.35% | 16.96 | -0.05% | -0.30% | |
| 2023-01-03 | 16.74 | 16.98 | 16.65 | 16.75 | 0.00% | -0.21% | -1.28% | 2,084,400 | 34,989,000 | 67% | 16.79 | 1.04% | 16.66 | -0.88% | 17.00 | -0.29% | 16.97 | -0.01% | -0.33% | |
| 2022-12-30 | 16.58 | 16.80 | 16.39 | 16.75 | 1.89% | 0.82% | -1.30% | 1,868,000 | 31,034,000 | 59% | 16.61 | 0.13% | 16.81 | -1.66% | 17.05 | -0.06% | 16.97 | -0.14% | -0.34% | |
| 2022-12-29 | 16.79 | 16.93 | 16.42 | 16.44 | -2.08% | -0.92% | -3.26% | 2,801,000 | 46,474,000 | 86% | 16.59 | -2.49% | 17.09 | -0.60% | 17.07 | -0.29% | 16.99 | -0.35% | -0.30% | |
| 2022-12-28 | 17.08 | 17.37 | 16.76 | 16.79 | -2.78% | -1.33% | -1.54% | 4,585,100 | 78,018,000 | 143% | 17.02 | -1.93% | 17.19 | 0.06% | 17.11 | 0.07% | 17.05 | -0.36% | -0.20% | |
| 2022-12-27 | 17.72 | 18.00 | 16.90 | 17.27 | 1.71% | -0.47% | 0.91% | 6,598,100 | 114,483,000 | 221% | 17.35 | 1.27% | 17.18 | 1.12% | 17.10 | 1.09% | 17.12 | -0.12% | -0.12% | |
| 2022-12-26 | 16.71 | 17.46 | 16.64 | 16.98 | 1.62% | -0.90% | -0.91% | 4,153,300 | 71,161,000 | 149% | 17.13 | 1.84% | 16.99 | 0.93% | 16.92 | 0.60% | 17.14 | -0.24% | 0.00% | |
| 2022-12-23 | 16.97 | 17.07 | 16.62 | 16.71 | 0.24% | -0.68% | -2.72% | 2,570,500 | 43,249,000 | 93% | 16.83 | -0.60% | 16.84 | 0.18% | 16.82 | -0.25% | 17.18 | -0.52% | 0.08% | |
| 2022-12-22 | 16.77 | 17.17 | 16.62 | 16.67 | -0.06% | -1.51% | -3.46% | 2,390,900 | 40,469,000 | 83% | 16.93 | 1.18% | 16.81 | 0.22% | 16.86 | -0.51% | 17.27 | -0.59% | 0.17% | |
| 2022-12-21 | 16.75 | 16.90 | 16.56 | 16.68 | 0.48% | -0.29% | -3.97% | 1,736,400 | 29,048,000 | 55% | 16.73 | 0.08% | 16.77 | -0.58% | 16.95 | -1.10% | 17.37 | -0.59% | 0.29% | |
| 2022-12-20 | 16.71 | 16.96 | 16.47 | 16.60 | -0.66% | -0.69% | -4.99% | 1,741,600 | 29,110,000 | 47% | 16.72 | -0.71% | 16.87 | -1.02% | 17.13 | -1.06% | 17.47 | -0.38% | 0.46% | |
| 2022-12-19 | 17.05 | 17.10 | 16.66 | 16.71 | -1.71% | -0.74% | -4.73% | 2,510,900 | 42,269,000 | 59% | 16.83 | -1.06% | 17.04 | -1.54% | 17.32 | -0.62% | 17.54 | -0.10% | 0.66% | |
| 2022-12-16 | 17.04 | 17.24 | 16.92 | 17.00 | -0.47% | -0.08% | -3.17% | 2,382,700 | 40,539,000 | 45% | 17.01 | -1.23% | 17.31 | -1.12% | 17.42 | -0.55% | 17.56 | 0.26% | 1.09% | |
| 2022-12-15 | 17.64 | 17.72 | 17.02 | 17.08 | -2.84% | -0.84% | -2.46% | 3,164,700 | 54,511,000 | 61% | 17.23 | -2.29% | 17.50 | -0.44% | 17.52 | -0.65% | 17.51 | 0.62% | 1.12% | |
| 2022-12-14 | 17.38 | 17.78 | 17.38 | 17.58 | 0.40% | -0.27% | 1.02% | 2,986,000 | 52,636,000 | 57% | 17.63 | 0.03% | 17.58 | 0.02% | 17.64 | -0.20% | 17.40 | 0.51% | 1.16% | |
| 2022-12-13 | 17.55 | 17.99 | 17.24 | 17.51 | 0.40% | -0.64% | 1.13% | 4,212,200 | 74,233,000 | 82% | 17.62 | 0.84% | 17.58 | -0.37% | 17.67 | -0.02% | 17.31 | 1.05% | 1.14% | |
| 2022-12-12 | 17.54 | 17.74 | 17.28 | 17.44 | -0.06% | -0.21% | 1.78% | 3,171,000 | 55,417,000 | 61% | 17.48 | -0.75% | 17.64 | -0.47% | 17.67 | 0.31% | 17.14 | 0.49% | 1.13% | |
| 2022-12-09 | 17.85 | 18.08 | 17.39 | 17.45 | -1.30% | -0.90% | 2.34% | 3,773,300 | 66,439,000 | 75% | 17.61 | -1.05% | 17.73 | 0.03% | 17.62 | 0.65% | 17.05 | 0.41% | 1.07% | |
| 2022-12-08 | 17.86 | 18.18 | 17.50 | 17.68 | -0.39% | -0.64% | 4.11% | 4,281,000 | 76,178,000 | 92% | 17.79 | 0.26% | 17.72 | 0.74% | 17.51 | 1.33% | 16.98 | 0.65% | 0.97% | |
| 2022-12-07 | 17.62 | 18.30 | 17.38 | 17.75 | 0.97% | 0.01% | 5.20% | 6,532,500 | 115,939,000 | 153% | 17.75 | 0.53% | 17.59 | 1.21% | 17.28 | 1.31% | 16.87 | 1.08% | 0.88% | |
| 2022-12-06 | 17.24 | 17.99 | 17.20 | 17.58 | -0.68% | -0.42% | 5.32% | 7,529,300 | 132,924,000 | 204% | 17.65 | 1.07% | 17.38 | 2.37% | 17.05 | 2.47% | 16.69 | 1.58% | 0.76% | |
| 2022-12-05 | 16.51 | 17.88 | 16.48 | 17.70 | 8.92% | 1.33% | 7.72% | 12,291,200 | 214,695,000 | 404% | 17.47 | 7.23% | 16.98 | 5.51% | 16.64 | 4.63% | 16.43 | 4.21% | 0.61% | |
| 2022-12-02 | 16.04 | 16.54 | 16.01 | 16.25 | 1.37% | -0.25% | 3.06% | 2,882,800 | 46,961,000 | 142% | 16.29 | 1.04% | 16.09 | 1.17% | 15.91 | 0.68% | 15.77 | 0.63% | 0.19% | |
| 2022-12-01 | 16.25 | 16.43 | 15.97 | 16.03 | 0.82% | -0.57% | 2.30% | 4,736,700 | 76,364,000 | 255% | 16.12 | 2.09% | 15.91 | 1.45% | 15.80 | 1.22% | 15.67 | 1.01% | 0.12% | |
| 2022-11-30 | 15.80 | 15.94 | 15.68 | 15.90 | 0.00% | 0.68% | 2.49% | 2,405,400 | 37,987,000 | 156% | 15.79 | 0.20% | 15.68 | 0.51% | 15.61 | 0.56% | 15.51 | 0.30% | 0.03% | | |
|
