上海机场(600009)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-01-15 72.85 73.66 71.89 71.94 247851手 179669万 -1.33 -1.81%
2021-01-14 77.11 77.23 73.20 73.27 331649手 247833万 -4.32 -5.57%
2021-01-13 73.80 77.70 73.73 77.59 330580手 252870万 3.87 5.25%
2021-01-12 73.30 74.00 72.03 73.72 191592手 139585万 0.31 0.42%
2021-01-11 76.09 76.59 73.13 73.41 224256手 168346万 -2.57 -3.38%
2021-01-08 76.15 77.12 75.43 75.98 161971手 123196万 0.13 0.17%
2021-01-07 77.66 77.96 75.00 75.85 226825手 172642万 -1.64 -2.12%
2021-01-06 77.11 79.48 76.80 77.49 200265手 155727万 0.19 0.25%
2021-01-05 77.50 77.50 76.00 77.30 195667手 150078万 -0.19 -0.24%
2021-01-04 75.70 78.77 75.17 77.49 219886手 169740万 1.83 2.42%
2020-12-31 73.65 77.28 73.00 75.66 255061手 191811万 2.40 3.28%
2020-12-30 72.65 73.70 71.86 73.26 102810手 74963万 0.31 0.42%
2020-12-29 72.50 74.38 72.23 72.95 104680手 76863万 1.45 2.03%
2020-12-28 72.90 73.78 71.50 71.50 117854手 85475万 -1.34 -1.84%
2020-12-25 70.80 73.00 70.60 72.84 87857手 63015万 2.15 3.04%
2020-12-24 73.09 73.10 70.25 70.69 182004手 129339万 -2.41 -3.30%
2020-12-23 72.72 73.78 72.58 73.10 91448手 66847万 0.72 0.99%
2020-12-22 73.10 74.28 72.15 72.38 126730手 92735万 -1.42 -1.92%
2020-12-21 74.81 74.87 72.33 73.80 213661手 156504万 -1.83 -2.42%
2020-12-18 75.80 76.39 73.86 75.63 145983手 109757万 -0.47 -0.62%
2020-12-17 75.35 77.09 75.02 76.10 104279手 79341万 0.72 0.95%
2020-12-16 75.80 76.17 74.65 75.38 84514手 63777万 -0.32 -0.42%
2020-12-15 76.80 76.83 75.38 75.70 61412手 46575万 -0.50 -0.66%
2020-12-14 75.62 77.00 74.80 76.20 90160手 68534万 0.90 1.20%
2020-12-11 75.20 76.14 74.30 75.30 82001手 61569万 0.30 0.40%
2020-12-10 76.01 76.70 74.68 75.00 99744手 75335万 -1.39 -1.82%
2020-12-09 78.50 79.00 76.19 76.39 128013手 98806万 -2.50 -3.17%
2020-12-08 79.80 79.98 77.93 78.89 83092手 65443万 -0.77 -0.97%
2020-12-07 80.84 80.84 78.91 79.66 95987手 76475万 -1.40 -1.73%
2020-12-04 80.75 81.59 79.78 81.06 80264手 64933万 0.86 1.07%
2020-12-03 79.83 80.79 79.51 80.20 84193手 67391万 1.68 2.14%
2020-11-30 80.50 81.35 78.52 78.52 118123手 94415万 -1.43 -1.79%
2020-11-27 82.50 82.66 78.86 79.95 168811手 134956万 -1.95 -2.38%
2020-11-26 80.41 82.30 80.41 81.90 113291手 92446万 1.73 2.16%
2020-11-25 81.00 82.99 80.17 80.17 152171手 123738万 0.23 0.29%
2020-11-24 79.00 80.31 78.38 79.94 118879手 94820万 0.78 0.98%
2020-11-23 78.00 79.90 75.80 79.16 216052手 168506万 -0.49 -0.61%
2020-11-20 79.52 80.37 79.06 79.65 98260手 78372万 -0.35 -0.44%
2020-11-19 80.11 80.68 79.04 80.00 124259手 99304万 -1.04 -1.28%
2020-11-18 77.79 81.60 77.79 81.04 251131手 202179万 2.55 3.25%
2020-11-17 78.96 79.45 77.35 78.49 195155手 153248万 0.17 0.22%
2020-11-16 76.29 78.80 76.00 78.32 224436手 174340万 2.39 3.15%
2020-11-13 75.20 76.55 73.89 75.93 172097手 130371万 0.64 0.85%
2020-11-12 73.59 76.20 73.58 75.29 191954手 144802万 1.19 1.61%
2020-11-11 74.00 74.88 72.53 74.10 253494手 186821万 -0.20 -0.27%
2020-11-10 77.21 77.23 73.83 74.30 574531手 437076万 4.09 5.83%
2020-11-09 67.87 70.37 67.87 70.21 219391手 152495万 3.25 4.85%
2020-11-06 67.00 67.33 66.01 66.96 107974手 72196万 -0.08 -0.12%
2020-11-05 64.80 67.09 64.78 67.04 162484手 107829万 2.66 4.13%
2020-11-04 64.18 64.77 63.70 64.38 72216手 46423万 0.13 0.20%
2020-11-03 63.16 64.43 62.66 64.25 110123手 70037万 1.10 1.74%
2020-11-02 65.80 65.83 61.50 63.15 271515手 171396万 -2.95 -4.46%
2020-10-30 66.01 67.30 66.00 66.10 102258手 68012万 -0.05 -0.08%
2020-10-29 66.15 66.66 65.83 66.15 105442手 69815万 -1.05 -1.56%
2020-10-28 66.33 67.44 66.01 67.20 73590手 49070万 0.68 1.02%
2020-10-27 66.84 67.19 66.18 66.52 88070手 58595万 -0.78 -1.16%
2020-10-26 66.84 67.50 66.00 67.30 59343手 39724万 0.12 0.18%
2020-10-23 67.67 68.00 67.01 67.18 84437手 56910万 -0.70 -1.03%
2020-10-22 69.66 69.66 67.50 67.88 152283手 103684万 -1.90 -2.72%
2020-10-21 69.40 69.89 68.99 69.78 53497手 37221万 0.22 0.32%
2020-10-20 68.90 69.59 68.58 69.56 44688手 30975万 0.65 0.94%
2020-10-19 69.73 70.18 68.80 68.91 73249手 50842万 -0.57 -0.82%
2020-10-16 69.43 70.04 69.22 69.48 67163手 46758万 -0.12 -0.17%
2020-10-15 70.35 70.46 69.51 69.60 71394手 49922万 -1.05 -1.49%
2020-10-14 69.99 70.74 68.89 70.65 125574手 87409万 0.68 0.97%
2020-10-13 70.26 70.70 69.71 69.97 94939手 66469万 -0.15 -0.21%
2020-10-12 69.38 70.44 69.08 70.12 131313手 91652万 0.70 1.01%
2020-10-09 69.75 69.93 69.03 69.42 75457手 52281万 0.64 0.93%
2020-09-30 69.18 69.76 68.55 68.78 58875手 40649万 -0.41 -0.59%
2020-09-29 68.73 69.30 68.52 69.19 54551手 37672万 0.79 1.16%
2020-09-28 69.51 69.66 68.25 68.40 69601手 48001万 -0.52 -0.75%
2020-09-25 69.00 69.40 68.38 68.92 65410手 45061万 0.12 0.17%
2020-09-24 69.30 69.68 68.41 68.80 96024手 66239万 -0.24 -0.35%
2020-09-23 69.36 69.76 68.88 69.04 110915手 76750万 -0.16 -0.23%
2020-09-22 72.90 72.90 68.90 69.20 320026手 225260万 -4.50 -6.11%
2020-09-21 74.51 74.93 73.33 73.70 72996手 53915万 -1.17 -1.56%
2020-09-18 74.69 75.10 72.87 74.87 126838手 93841万 0.18 0.24%
2020-09-17 74.18 74.88 73.34 74.69 90838手 67363万 0.51 0.69%
2020-09-16 74.35 75.50 73.95 74.18 105847手 79033万 -0.40 -0.54%
2020-09-15 74.00 75.18 73.51 74.58 108946手 81121万 0.28 0.38%
2020-09-14 73.86 75.52 73.60 74.30 120807手 90126万 1.10 1.50%
2020-09-11 73.87 73.90 71.57 73.20 133579手 97048万 -0.50 -0.68%
2020-09-10 74.75 75.35 73.51 73.70 102549手 76341万 -0.49 -0.66%
2020-09-09 76.01 76.80 74.00 74.19 114090手 85828万 -2.65 -3.45%
2020-09-08 75.84 77.20 75.50 76.84 113119手 86678万 1.34 1.77%
2020-09-07 77.01 77.20 75.20 75.50 139843手 106465万 -2.20 -2.83%
2020-09-04 75.33 78.05 74.62 77.70 166107手 126717万 1.79 2.36%
2020-09-03 76.00 78.43 75.53 75.91 174276手 134284万 0.50 0.66%
N 2020-09-02 76.14 76.94 74.78 75.41 103690手 78455万 -0.40 -0.53%
2020-09-01 76.01 76.64 75.08 75.81 129026手 97658万 -0.59 -0.77%
2020-08-31 79.56 79.84 76.01 76.40 262409手 201530万 -3.05 -3.84%
N 2020-08-28 79.89 80.99 78.11 79.45 115083手 91000万 0.31 0.39%
2020-08-27 80.05 80.85 78.59 79.14 105002手 83350万 -1.04 -1.30%
2020-08-26 78.19 81.67 78.01 80.18 197386手 158471万 1.98 2.53%
2020-08-25 78.20 79.50 77.20 78.20 115139手 89918万 0.00 0.00%
N 2020-08-24 78.41 80.30 77.65 78.20 130187手 102489万 0.51 0.66%
2020-08-21 76.01 79.32 75.01 77.69 143493手 110902万 1.68 2.21%
N 2020-08-20 76.95 78.00 74.52 76.01 193362手 147450万 -2.51 -3.20%
2020-08-19 77.44 81.10 76.32 78.52 314815手 250161万 0.92 1.19%
2020-08-18 74.37 78.66 73.26 77.60 292663手 222246万 3.22 4.33%
2020-08-17 75.10 75.74 73.60 74.38 199515手 148188万 -0.77 -1.02%
2020-08-14 72.88 75.16 72.41 75.15 230305手 170986万 2.27 3.12%
2020-08-13 73.25 74.25 72.05 72.88 179388手 130972万 0.35 0.48%
2020-08-12 71.00 73.00 70.69 72.53 298913手 216084万 2.30 3.27%
2020-08-11 68.88 71.30 68.88 70.23 227405手 160429万 1.77 2.58%
2020-08-10 67.40 68.65 66.90 68.46 117600手 80127万 0.68 1.00%
2020-08-07 67.25 68.08 66.81 67.78 109258手 73800万 0.58 0.86%
2020-08-06 67.65 67.83 66.89 67.20 93628手 62896万 -0.43 -0.64%
2020-08-05 68.80 68.85 67.48 67.63 171735手 116348万 -1.64 -2.37%
2020-08-04 68.61 69.58 68.20 69.27 120698手 82963万 0.97 1.42%
N 2020-08-03 68.34 68.58 67.70 68.30 144344手 98186万 0.37 0.55%
2020-07-31 68.34 69.60 67.32 67.93 137481手 93888万 -0.41 -0.60%
2020-07-30 69.41 69.45 68.28 68.34 81814手 56123万 -1.19 -1.71%
2020-07-29 67.30 69.69 66.50 69.53 139389手 95397万 2.03 3.01%
2020-07-28 67.93 68.22 66.78 67.50 125124手 84422万 0.32 0.48%
2020-07-27 68.37 68.99 66.68 67.18 127298手 86071万 -1.19 -1.74%
2020-07-24 71.10 71.50 68.00 68.37 193413手 134589万 -2.80 -3.93%
2020-07-23 72.00 72.40 69.98 71.17 188411手 133578万 -0.83 -1.15%
2020-07-22 73.50 73.87 71.76 72.00 210526手 153308万 -0.99 -1.36%
2020-07-21 73.37 73.44 72.21 72.99 108635手 79198万 0.20 0.28%
2020-07-20 71.50 73.06 70.45 72.79 172060手 124196万 1.29 1.80%
2020-07-17 70.40 71.50 69.79 71.50 187684手 132622万 1.72 2.46%
2020-07-16 72.86 73.97 69.78 69.78 262777手 188488万 -3.02 -4.15%