白云机场（600004）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-09-16	20.29	20.29	19.81	20.07	-0.02	-0.10	64,141	12,883	2.39	0.31
2019-09-12	20.04	20.35	19.74	20.09	0.24	1.21	68,970	13,850	3.07	0.33
2019-09-11	20.36	20.36	19.68	19.85	-0.34	-1.68	109,356	21,774	3.37	0.53
2019-09-10	20.77	20.77	20.03	20.19	-0.46	-2.23	123,260	24,941	3.58	0.60
2019-09-09	20.80	21.00	20.38	20.65	0.01	0.05	92,344	19,061	3.00	0.45
2019-09-06	20.64	20.70	20.02	20.64	0.33	1.62	77,585	15,859	3.35	0.37
2019-09-05	20.10	20.80	20.10	20.31	0.25	1.25	110,873	22,715	3.49	0.54
2019-09-04	19.35	20.29	19.22	20.06	0.56	2.87	161,451	32,072	5.49	0.78
2019-09-03	19.09	19.51	19.07	19.50	0.39	2.04	100,633	19,454	2.30	0.49
2019-09-02	18.62	19.18	18.60	19.11	0.41	2.19	98,249	18,649	3.10	0.47
2019-08-30	19.03	19.39	18.26	18.70	-0.33	-1.73	79,796	15,091	5.94	0.39
2019-08-29	18.95	19.44	18.95	19.03	0.08	0.42	106,891	20,515	2.59	0.52
2019-08-28	18.85	19.04	18.72	18.95	0.06	0.32	75,026	14,201	1.69	0.36
2019-08-27	18.85	19.09	18.48	18.89	0.08	0.43	102,654	19,303	3.24	0.50
2019-08-26	18.26	18.90	18.16	18.81	0.20	1.07	102,583	19,067	3.98	0.50
2019-08-23	18.40	18.71	18.23	18.61	0.21	1.14	79,856	14,761	2.61	0.39
2019-08-22	18.08	18.49	18.00	18.40	0.28	1.55	70,767	12,962	2.70	0.34
2019-08-21	18.28	18.31	18.02	18.12	-0.20	-1.09	75,391	13,679	1.58	0.36
2019-08-20	18.40	18.47	18.13	18.32	-0.12	-0.65	84,405	15,445	1.84	0.41
2019-08-19	18.40	18.99	18.21	18.44	0.26	1.43	134,072	24,781	4.29	0.65
2019-08-16	18.08	18.37	17.81	18.18	0.10	0.55	133,430	24,175	3.10	0.64
2019-08-15	17.65	18.37	17.50	18.08	0.02	0.11	155,698	28,021	4.82	0.75
2019-08-14	19.18	19.18	17.92	18.06	-1.05	-5.49	315,705	57,804	6.59	1.53
2019-08-13	18.33	19.39	18.13	19.11	0.82	4.48	333,426	62,929	6.89	1.61
2019-08-12	17.10	18.46	17.10	18.29	1.05	6.09	202,381	36,388	7.89	0.98
2019-08-09	17.49	17.71	17.11	17.24	-0.14	-0.81	104,796	18,216	3.45	0.51
2019-08-08	17.24	17.83	17.24	17.55	0.41	2.39	118,951	20,941	3.44	0.57
2019-08-07	17.07	17.57	16.95	17.14	0.21	1.24	105,412	18,219	3.66	0.51
2019-08-06	16.85	17.05	16.72	16.93	-0.17	-0.99	114,339	19,337	1.93	0.55
2019-08-05	17.55	18.00	17.00	17.10	-0.41	-2.34	128,718	22,498	5.71	0.62
2019-08-02	17.40	17.81	17.38	17.51	-0.28	-1.57	91,015	15,981	2.42	0.44
2019-08-01	17.72	17.82	17.45	17.79	0.16	0.91	95,808	16,933	2.10	0.46
2019-07-31	17.65	17.79	17.46	17.63	-0.18	-1.01	65,227	11,487	1.85	0.32
2019-07-30	18.00	18.00	17.65	17.81	-0.05	-0.28	71,649	12,743	1.96	0.35
2019-07-29	17.69	18.04	17.58	17.86	0.10	0.56	121,378	21,692	2.59	0.59
2019-07-26	17.17	17.76	17.13	17.76	0.57	3.32	112,789	19,809	3.66	0.55
2019-07-25	17.17	17.24	17.02	17.19	0.02	0.12	64,208	11,008	1.28	0.31
2019-07-24	16.69	17.29	16.69	17.17	0.47	2.81	137,921	23,672	3.59	0.67
2019-07-23	16.80	16.80	16.60	16.70	-0.15	-0.89	72,796	12,146	1.19	0.35
2019-07-22	16.93	17.04	16.54	16.85	-0.04	-0.24	130,785	21,939	2.96	0.63
2019-07-19	16.90	17.30	16.86	16.89	0.06	0.36	78,101	13,315	2.61	0.38
2019-07-18	16.93	17.06	16.75	16.83	-0.23	-1.35	59,662	10,111	1.82	0.29
2019-07-17	16.95	17.21	16.85	17.06	0.00	0.00	54,743	9,340	2.11	0.26
2019-07-16	17.30	17.30	16.96	17.06	-0.28	-1.61	86,229	14,719	1.96	0.42
2019-07-15	17.50	17.56	16.92	17.34	-0.26	-1.48	110,966	19,125	3.64	0.54
2019-07-12	17.25	17.65	17.15	17.60	0.40	2.33	87,453	15,280	2.91	0.42
2019-07-11	17.42	17.64	17.11	17.20	-0.14	-0.81	114,063	19,782	3.06	0.55
2019-07-10	16.99	17.48	16.95	17.34	0.33	1.94	127,958	22,114	3.12	0.62
2019-07-09	16.58	17.23	16.49	17.01	0.36	2.16	200,339	34,019	4.44	0.97
2019-07-08	16.99	17.07	16.38	16.65	-0.13	-0.77	236,919	39,610	4.11	1.14
2019-07-05	16.50	16.95	16.37	16.78	0.37	2.25	341,504	57,241	3.53	1.65
2019-07-04	17.50	17.50	16.30	16.41	-1.17	-6.66	471,159	78,791	6.83	2.28
2019-07-03	18.57	18.57	17.25	17.58	-1.10	-5.89	341,929	60,872	7.07	1.65
2019-07-02	18.52	18.81	18.43	18.68	0.00	0.00	84,652	15,761	2.03	0.41
2019-07-01	18.29	19.15	18.29	18.68	0.48	2.64	149,062	27,846	4.73	0.72

起始日期	上市日
截止日期	今日

白云机场 (600004)

白云机场(600004) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值