| 股票名称 | 代码 600897 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 厦门空港 | 2024-04-22 一 | 13.70 | 13.71 | 13.77 | 13.87 | 13.64 | 0.44% | 0.93% | 38762 | 5340万 | 57.41 | 57.41 | 21.12 | 2 | 厦门空港 | 2024-04-19 五 | 13.69 | 13.73 | 13.71 | 13.91 | 13.60 | -0.15% | 1.18% | 49135 | 6752万 | 57.16 | 57.16 | 21.02 | 3 | 厦门空港 | 2024-04-18 四 | 13.55 | 13.59 | 13.73 | 13.94 | 13.51 | 1.03% | 1.28% | 53496 | 7379万 | 57.25 | 57.25 | 21.05 | 4 | 厦门空港 | 2024-04-17 三 | 13.40 | 13.24 | 13.59 | 13.61 | 13.30 | 2.64% | 1.11% | 46200 | 6235万 | 56.66 | 56.66 | 20.84 | 5 | 厦门空港 | 2024-04-16 二 | 13.72 | 13.74 | 13.24 | 13.73 | 13.23 | -3.64% | 1.58% | 65895 | 8852万 | 55.2 | 55.2 | 20.3 | 6 | 厦门空港 | 2024-04-15 一 | 13.53 | 13.60 | 13.74 | 13.89 | 13.37 | 1.03% | 1.47% | 61176 | 8366万 | 57.29 | 57.29 | 21.07 | 7 | 厦门空港 | 2024-04-12 五 | 13.66 | 13.61 | 13.60 | 13.80 | 13.58 | -0.07% | 0.74% | 30908 | 4225万 | 56.7 | 56.7 | 20.85 | 8 | 厦门空港 | 2024-04-11 四 | 13.44 | 13.44 | 13.61 | 13.72 | 13.34 | 1.26% | 0.85% | 35286 | 4798万 | 56.74 | 56.74 | 20.87 | 9 | 厦门空港 | 2024-04-10 三 | 13.58 | 13.56 | 13.44 | 13.62 | 13.42 | -0.88% | 0.62% | 25796 | 3488万 | 56.04 | 56.04 | 20.61 | 10 | 厦门空港 | 2024-04-09 二 | 13.36 | 13.43 | 13.56 | 13.56 | 13.30 | 0.97% | 0.71% | 29700 | 3988万 | 56.54 | 56.54 | 20.79 | 11 | 厦门空港 | 2024-04-08 一 | 13.44 | 13.51 | 13.43 | 13.58 | 13.41 | -0.59% | 0.79% | 33126 | 4475万 | 55.99 | 55.99 | 20.59 | 12 | 厦门空港 | 2024-04-03 三 | 13.50 | 13.49 | 13.51 | 13.54 | 13.32 | 0.15% | 1.03% | 42988 | 5775万 | 56.33 | 56.33 | 20.72 | 13 | 厦门空港 | 2024-04-02 二 | 13.36 | 13.36 | 13.49 | 13.50 | 13.34 | 0.97% | 1.32% | 54935 | 7395万 | 56.24 | 56.24 | 20.69 | 14 | 厦门空港 | 2024-04-01 一 | 13.17 | 13.11 | 13.36 | 13.38 | 13.13 | 1.91% | 1.08% | 45043 | 5967万 | 55.7 | 55.7 | 20.49 | 15 | 厦门空港 | 2024-03-29 五 | 12.90 | 12.91 | 13.11 | 13.13 | 12.89 | 1.55% | 0.98% | 40949 | 5337万 | 54.66 | 54.66 | 20.1 | 16 | 厦门空港 | 2024-03-28 四 | 12.77 | 12.80 | 12.91 | 12.94 | 12.77 | 0.86% | 0.58% | 24008 | 3091万 | 53.83 | 53.83 | 19.8 | 17 | 厦门空港 | 2024-03-27 三 | 12.90 | 12.91 | 12.80 | 12.94 | 12.79 | -0.85% | 0.45% | 18955 | 2441万 | 53.37 | 53.37 | 19.63 | 18 | 厦门空港 | 2024-03-26 二 | 12.82 | 12.85 | 12.91 | 12.94 | 12.80 | 0.47% | 0.51% | 21344 | 2746万 | 53.83 | 53.83 | 19.8 | 19 | 厦门空港 | 2024-03-25 一 | 12.83 | 12.91 | 12.85 | 12.98 | 12.80 | -0.46% | 0.59% | 24534 | 3166万 | 53.58 | 53.58 | 19.7 | 20 | 厦门空港 | 2024-03-22 五 | 12.94 | 12.95 | 12.91 | 12.99 | 12.71 | -0.31% | 0.81% | 33923 | 4361万 | 53.83 | 53.83 | 19.8 | 21 | 厦门空港 | 2024-03-21 四 | 13.11 | 13.08 | 12.95 | 13.13 | 12.92 | -0.99% | 0.80% | 33452 | 4350万 | 53.99 | 53.99 | 19.86 | 22 | 厦门空港 | 2024-03-20 三 | 13.07 | 13.08 | 13.08 | 13.12 | 13.00 | 0.00% | 0.73% | 30445 | 3975万 | 54.53 | 54.53 | 20.06 | 23 | 厦门空港 | 2024-03-19 二 | 13.17 | 13.22 | 13.08 | 13.23 | 13.07 | -1.06% | 0.72% | 30218 | 3965万 | 54.53 | 54.53 | 20.06 | 24 | 厦门空港 | 2024-03-18 一 | 13.03 | 13.01 | 13.22 | 13.24 | 13.02 | 1.61% | 0.93% | 38686 | 5093万 | 55.12 | 55.12 | 20.27 | 25 | 厦门空港 | 2024-03-15 五 | 13.08 | 13.09 | 13.01 | 13.11 | 12.94 | -0.61% | 1.17% | 48960 | 6368万 | 54.24 | 54.24 | 19.95 | 26 | 厦门空港 | 2024-03-14 四 | 12.93 | 12.90 | 13.09 | 13.17 | 12.90 | 1.47% | 1.50% | 62692 | 8195万 | 54.58 | 54.58 | 20.07 | 27 | 厦门空港 | 2024-03-08 五 | 12.93 | 12.94 | 12.90 | 12.99 | 12.80 | -0.31% | 1.03% | 42767 | 5501万 | 53.78 | 53.78 | 19.78 | 28 | 厦门空港 | 2024-03-07 四 | 13.49 | 13.55 | 12.94 | 13.49 | 12.92 | -4.50% | 1.21% | 50297 | 6644万 | 53.95 | 53.95 | 19.84 | 29 | 厦门空港 | 2024-03-06 三 | 13.07 | 13.07 | 13.55 | 13.55 | 13.01 | 3.67% | 1.67% | 69638 | 9310万 | 56.49 | 56.49 | 20.78 | 30 | 厦门空港 | 2024-03-05 二 | 13.00 | 13.06 | 13.07 | 13.10 | 12.90 | 0.08% | 0.71% | 29516 | 3838万 | 54.49 | 54.49 | 20.04 | 31 | 厦门空港 | 2024-03-04 一 | 12.91 | 12.92 | 13.06 | 13.10 | 12.81 | 1.08% | 0.75% | 31389 | 4071万 | 54.45 | 54.45 | 20.03 | 32 | 厦门空港 | 2024-03-01 五 | 12.87 | 12.87 | 12.92 | 12.93 | 12.77 | 0.39% | 0.51% | 21381 | 2750万 | 53.87 | 53.87 | 19.81 | 33 | 厦门空港 | 2024-02-29 四 | 12.62 | 12.66 | 12.87 | 12.88 | 12.61 | 1.66% | 0.58% | 24138 | 3079万 | 53.66 | 53.66 | 19.74 | 34 | 厦门空港 | 2024-02-28 三 | 12.96 | 12.95 | 12.66 | 13.12 | 12.66 | -2.24% | 0.95% | 39806 | 5145万 | 52.78 | 52.78 | 19.41 | 35 | 厦门空港 | 2024-02-27 二 | 12.81 | 12.83 | 12.95 | 12.95 | 12.73 | 0.94% | 0.56% | 23457 | 3021万 | 53.99 | 53.99 | 19.86 | 36 | 厦门空港 | 2024-02-26 一 | 12.88 | 12.89 | 12.83 | 12.99 | 12.77 | -0.47% | 0.73% | 30401 | 3918万 | 53.49 | 53.49 | 19.67 | 37 | 厦门空港 | 2024-02-23 五 | 12.90 | 12.87 | 12.89 | 12.92 | 12.77 | 0.16% | 0.52% | 21686 | 2782万 | 53.74 | 53.74 | 19.77 | 38 | 厦门空港 | 2024-02-22 四 | 12.90 | 12.91 | 12.87 | 12.97 | 12.76 | -0.31% | 0.79% | 33139 | 4264万 | 53.66 | 53.66 | 19.74 | 39 | 厦门空港 | 2024-02-21 三 | 12.85 | 12.95 | 12.91 | 13.21 | 12.85 | -0.31% | 1.16% | 48496 | 6325万 | 53.83 | 53.83 | 19.8 | 40 | 厦门空港 | 2024-02-20 二 | 12.80 | 12.97 | 12.95 | 13.06 | 12.71 | -0.15% | 0.90% | 37449 | 4840万 | 53.99 | 53.99 | 19.86 | 41 | 厦门空港 | 2024-02-19 一 | 12.62 | 12.62 | 12.97 | 13.00 | 12.62 | 2.77% | 1.64% | 68420 | 8788万 | 54.08 | 54.08 | 19.89 | 42 | 厦门空港 | 2024-02-08 四 | 12.04 | 11.93 | 12.62 | 12.76 | 11.90 | 5.78% | 1.61% | 66923 | 8291万 | 52.62 | 52.62 | 19.35 | 43 | 厦门空港 | 2024-02-07 三 | 11.85 | 11.88 | 11.93 | 12.07 | 11.66 | 0.42% | 0.97% | 40560 | 4827万 | 49.74 | 49.74 | 18.29 | 44 | 厦门空港 | 2024-02-06 二 | 11.04 | 11.30 | 11.88 | 11.99 | 10.96 | 5.13% | 1.17% | 48810 | 5611万 | 49.53 | 49.53 | 18.22 | 45 | 厦门空港 | 2024-02-05 一 | 11.60 | 11.83 | 11.30 | 11.68 | 11.03 | -4.48% | 1.61% | 66968 | 7573万 | 47.11 | 47.11 | 17.33 | 46 | 厦门空港 | 2024-02-02 五 | 11.69 | 11.71 | 11.83 | 11.99 | 11.41 | 1.02% | 1.33% | 55527 | 6509万 | 49.32 | 49.32 | 18.14 | 47 | 厦门空港 | 2024-02-01 四 | 11.94 | 11.97 | 11.71 | 11.96 | 11.62 | -2.17% | 1.27% | 52911 | 6237万 | 48.82 | 48.82 | 17.96 | 48 | 厦门空港 | 2024-01-31 三 | 12.26 | 12.30 | 11.97 | 12.35 | 11.92 | -2.68% | 1.33% | 55376 | 6696万 | 49.91 | 49.91 | 18.36 | 49 | 厦门空港 | 2024-01-30 二 | 12.80 | 12.81 | 12.30 | 12.89 | 12.23 | -3.98% | 1.82% | 75961 | 9505万 | 51.28 | 51.28 | 18.86 | 50 | 厦门空港 | 2024-01-29 一 | 13.06 | 13.39 | 12.81 | 13.26 | 12.80 | -4.33% | 2.51% | 104534 | 13609万 | 53.41 | 53.41 | 19.64 | 51 | 厦门空港 | 2024-01-26 五 | 12.86 | 12.86 | 13.39 | 14.00 | 12.75 | 4.12% | 3.67% | 153106 | 20308万 | 55.83 | 55.83 | 20.53 | 52 | 厦门空港 | 2024-01-25 四 | 12.55 | 12.25 | 12.86 | 12.87 | 12.44 | 4.98% | 1.48% | 61515 | 7787万 | 53.62 | 53.62 | 19.72 | 53 | 厦门空港 | 2024-01-24 三 | 11.83 | 11.87 | 12.25 | 12.29 | 11.73 | 3.20% | 0.83% | 34664 | 4176万 | 51.07 | 51.07 | 18.78 | 54 | 厦门空港 | 2024-01-23 二 | 11.80 | 11.84 | 11.87 | 11.97 | 11.47 | 0.25% | 0.83% | 34476 | 4031万 | 49.49 | 49.49 | 18.2 | 55 | 厦门空港 | 2024-01-22 一 | 12.53 | 12.52 | 11.84 | 12.56 | 11.74 | -5.43% | 1.06% | 44095 | 5361万 | 49.36 | 49.36 | 18.16 | 56 | 厦门空港 | 2024-01-19 五 | 12.62 | 12.65 | 12.52 | 12.68 | 12.45 | -1.03% | 0.56% | 23203 | 2911万 | 52.2 | 52.2 | 19.2 | 57 | 厦门空港 | 2024-01-18 四 | 12.66 | 12.80 | 12.65 | 12.75 | 12.21 | -1.17% | 1.14% | 47333 | 5910万 | 52.74 | 52.74 | 19.4 | 58 | 厦门空港 | 2024-01-17 三 | 12.80 | 12.89 | 12.80 | 13.22 | 12.80 | -0.70% | 1.15% | 47877 | 6220万 | 53.37 | 53.37 | 19.63 | 59 | 厦门空港 | 2024-01-16 二 | 12.82 | 12.85 | 12.89 | 12.96 | 12.73 | 0.31% | 0.71% | 29423 | 3780万 | 53.74 | 53.74 | 19.77 | 60 | 厦门空港 | 2024-01-15 一 | 12.65 | 12.91 | 12.85 | 12.95 | 12.44 | -0.46% | 0.96% | 40129 | 5124万 | 53.58 | 53.58 | 19.7 | 61 | 厦门空港 | 2024-01-12 五 | 12.88 | 12.95 | 12.91 | 13.07 | 12.85 | -0.31% | 0.76% | 31490 | 4081万 | 53.83 | 53.83 | 19.8 | 62 | 厦门空港 | 2024-01-11 四 | 12.99 | 13.01 | 12.95 | 13.03 | 12.83 | -0.46% | 0.95% | 39552 | 5109万 | 53.99 | 53.99 | 19.86 | 63 | 厦门空港 | 2024-01-10 三 | 12.69 | 12.83 | 13.01 | 13.22 | 12.67 | 1.40% | 1.65% | 68661 | 8933万 | 54.24 | 54.24 | 19.95 | 64 | 厦门空港 | 2024-01-09 二 | 12.44 | 12.41 | 12.83 | 12.83 | 12.40 | 3.38% | 0.91% | 38015 | 4828万 | 53.49 | 53.49 | 19.67 | 65 | 厦门空港 | 2024-01-08 一 | 12.72 | 12.71 | 12.41 | 12.76 | 12.40 | -2.36% | 0.72% | 30139 | 3781万 | 51.74 | 51.74 | 19.03 | 66 | 厦门空港 | 2024-01-05 五 | 12.72 | 12.72 | 12.71 | 12.86 | 12.64 | -0.08% | 0.45% | 18772 | 2396万 | 52.99 | 52.99 | 19.49 | 67 | 厦门空港 | 2024-01-04 四 | 12.80 | 12.76 | 12.72 | 12.81 | 12.65 | -0.31% | 0.34% | 14079 | 1788万 | 53.03 | 53.03 | 19.51 | 68 | 厦门空港 | 2024-01-03 三 | 12.65 | 12.78 | 12.76 | 12.84 | 12.64 | -0.16% | 0.44% | 18356 | 2340万 | 53.2 | 53.2 | 19.57 | 69 | 厦门空港 | 2024-01-02 二 | 12.47 | 12.49 | 12.78 | 12.81 | 12.40 | 2.32% | 0.62% | 25702 | 3258万 | 53.28 | 53.28 | 19.6 | 70 | 厦门空港 | 2023-12-29 五 | 12.44 | 12.49 | 12.49 | 12.50 | 12.39 | 0.00% | 0.47% | 19637 | 2443万 | 52.08 | 52.08 | 19.15 | 71 | 厦门空港 | 2023-12-28 四 | 12.22 | 12.22 | 12.49 | 12.51 | 12.15 | 2.21% | 0.37% | 15359 | 1903万 | 52.08 | 52.08 | 19.15 | 72 | 厦门空港 | 2023-12-27 三 | 12.10 | 12.15 | 12.22 | 12.27 | 12.09 | 0.58% | 0.27% | 11225 | 1367万 | 50.95 | 50.95 | 18.74 | 73 | 厦门空港 | 2023-12-26 二 | 12.28 | 12.30 | 12.15 | 12.39 | 12.13 | -1.22% | 0.31% | 12749 | 1559万 | 50.66 | 50.66 | 18.63 | 74 | 厦门空港 | 2023-12-25 一 | 12.24 | 12.33 | 12.30 | 12.40 | 12.10 | -0.24% | 0.51% | 21165 | 2585万 | 51.28 | 51.28 | 18.86 | 75 | 厦门空港 | 2023-12-22 五 | 12.44 | 12.48 | 12.33 | 12.49 | 12.27 | -1.20% | 0.48% | 20185 | 2496万 | 51.41 | 51.41 | 18.91 | 76 | 厦门空港 | 2023-12-21 四 | 12.28 | 12.38 | 12.48 | 12.48 | 12.17 | 0.81% | 0.40% | 16839 | 2078万 | 52.03 | 52.03 | 19.14 | 77 | 厦门空港 | 2023-12-20 三 | 12.45 | 12.43 | 12.38 | 12.54 | 12.36 | -0.40% | 0.29% | 11960 | 1489万 | 51.62 | 51.62 | 18.98 | 78 | 厦门空港 | 2023-12-19 二 | 12.52 | 12.49 | 12.43 | 12.52 | 12.35 | -0.48% | 0.32% | 13254 | 1647万 | 51.82 | 51.82 | 19.06 | 79 | 厦门空港 | 2023-12-18 一 | 12.64 | 12.61 | 12.49 | 12.68 | 12.47 | -0.95% | 0.34% | 14264 | 1790万 | 52.08 | 52.08 | 19.15 | 80 | 厦门空港 | 2023-12-15 五 | 12.67 | 12.66 | 12.61 | 12.72 | 12.55 | -0.39% | 0.46% | 19301 | 2439万 | 52.58 | 52.58 | 19.34 | 81 | 厦门空港 | 2023-12-14 四 | 12.62 | 12.61 | 12.66 | 12.74 | 12.58 | 0.40% | 0.46% | 19303 | 2442万 | 52.78 | 52.78 | 19.41 | 82 | 厦门空港 | 2023-12-13 三 | 12.86 | 12.87 | 12.61 | 12.91 | 12.57 | -2.02% | 0.56% | 23365 | 2975万 | 52.58 | 52.58 | 19.34 | 83 | 厦门空港 | 2023-12-12 二 | 12.82 | 12.80 | 12.87 | 12.89 | 12.73 | 0.55% | 0.32% | 13453 | 1724万 | 53.66 | 53.66 | 19.74 | 84 | 厦门空港 | 2023-12-11 一 | 12.77 | 12.77 | 12.80 | 12.83 | 12.47 | 0.23% | 0.63% | 26174 | 3327万 | 53.37 | 53.37 | 19.63 | 85 | 厦门空港 | 2023-12-08 五 | 12.95 | 12.99 | 12.77 | 13.07 | 12.71 | -1.69% | 0.60% | 25183 | 3244万 | 53.24 | 53.24 | 19.58 | 86 | 厦门空港 | 2023-12-07 四 | 13.01 | 13.00 | 12.99 | 13.05 | 12.88 | -0.08% | 0.45% | 18886 | 2451万 | 54.16 | 54.16 | 19.92 | 87 | 厦门空港 | 2023-12-06 三 | 12.93 | 12.90 | 13.00 | 13.09 | 12.82 | 0.78% | 0.57% | 23893 | 3096万 | 54.2 | 54.2 | 19.93 | 88 | 厦门空港 | 2023-12-05 二 | 13.03 | 13.04 | 12.90 | 13.09 | 12.89 | -1.07% | 0.57% | 23626 | 3071万 | 53.78 | 53.78 | 19.78 | 89 | 厦门空港 | 2023-12-04 一 | 13.08 | 13.03 | 13.04 | 13.14 | 13.04 | 0.08% | 0.39% | 16421 | 2149万 | 54.37 | 54.37 | 20 | 90 | 厦门空港 | 2023-12-01 五 | 13.06 | 13.06 | 13.03 | 13.15 | 13.00 | -0.23% | 0.43% | 17902 | 2339万 | 54.33 | 54.33 | 19.98 | 91 | 厦门空港 | 2023-11-30 四 | 13.06 | 13.03 | 13.06 | 13.15 | 12.98 | 0.23% | 0.29% | 12287 | 1604万 | 54.45 | 54.45 | 20.03 | 92 | 厦门空港 | 2023-11-29 三 | 13.17 | 13.18 | 13.03 | 13.19 | 13.03 | -1.14% | 0.29% | 12194 | 1596万 | 54.33 | 54.33 | 19.98 | 93 | 厦门空港 | 2023-11-28 二 | 13.15 | 13.15 | 13.18 | 13.19 | 13.08 | 0.23% | 0.30% | 12316 | 1620万 | 54.95 | 54.95 | 20.21 | 94 | 厦门空港 | 2023-11-24 五 | 13.14 | 13.15 | 13.10 | 13.20 | 13.05 | -0.38% | 0.30% | 12668 | 1662万 | 54.62 | 54.62 | 20.09 | 95 | 厦门空港 | 2023-11-23 四 | 13.09 | 13.08 | 13.15 | 13.18 | 13.05 | 0.54% | 0.41% | 17259 | 2263万 | 54.83 | 54.83 | 20.16 | 96 | 厦门空港 | 2023-11-22 三 | 13.14 | 13.10 | 13.08 | 13.25 | 13.08 | -0.15% | 0.40% | 16823 | 2214万 | 54.53 | 54.53 | 20.06 | 97 | 厦门空港 | 2023-11-21 二 | 13.19 | 13.18 | 13.10 | 13.25 | 13.08 | -0.61% | 0.65% | 27269 | 3588万 | 54.62 | 54.62 | 20.09 | 98 | 厦门空港 | 2023-11-20 一 | 12.99 | 13.07 | 13.18 | 13.19 | 12.96 | 0.84% | 0.61% | 25459 | 3338万 | 54.95 | 54.95 | 20.21 | 99 | 厦门空港 | 2023-11-17 五 | 12.91 | 12.97 | 13.07 | 13.15 | 12.85 | 0.77% | 0.93% | 38733 | 5064万 | 54.49 | 54.49 | 20.04 | 100 | 厦门空港 | 2023-11-16 四 | 12.85 | 12.85 | 12.97 | 13.01 | 12.80 | 0.93% | 0.58% | 23986 | 3098万 | 54.08 | 54.08 | 19.89 | 101 | 厦门空港 | 2023-11-15 三 | 12.79 | 12.73 | 12.85 | 12.88 | 12.74 | 0.94% | 0.51% | 21209 | 2720万 | 53.58 | 53.58 | 19.7 | 102 | 厦门空港 | 2023-11-14 二 | 12.74 | 12.74 | 12.73 | 12.77 | 12.66 | -0.08% | 0.30% | 12592 | 1600万 | 53.08 | 53.08 | 19.52 | 103 | 厦门空港 | 2023-11-13 一 | 12.72 | 12.69 | 12.74 | 12.81 | 12.66 | 0.39% | 0.42% | 17509 | 2228万 | 53.12 | 53.12 | 19.54 | 104 | 厦门空港 | 2023-11-10 五 | 12.74 | 12.69 | 12.69 | 12.74 | 12.60 | 0.00% | 0.27% | 11446 | 1449万 | 52.91 | 52.91 | 19.46 | 105 | 厦门空港 | 2023-11-09 四 | 12.75 | 12.72 | 12.69 | 12.79 | 12.66 | -0.24% | 0.33% | 13653 | 1735万 | 52.91 | 52.91 | 19.46 | 106 | 厦门空港 | 2023-11-08 三 | 12.71 | 12.71 | 12.72 | 12.77 | 12.65 | 0.08% | 0.33% | 13962 | 1776万 | 53.03 | 53.03 | 19.51 | 107 | 厦门空港 | 2023-11-07 二 | 12.78 | 12.76 | 12.71 | 12.78 | 12.66 | -0.39% | 0.27% | 11278 | 1433万 | 52.99 | 52.99 | 19.49 | 108 | 厦门空港 | 2023-11-06 一 | 12.65 | 12.57 | 12.76 | 12.77 | 12.58 | 1.51% | 0.46% | 19370 | 2459万 | 53.2 | 53.2 | 19.57 | 109 | 厦门空港 | 2023-11-03 五 | 12.52 | 12.56 | 12.57 | 12.64 | 12.52 | 0.08% | 0.29% | 12296 | 1548万 | 52.41 | 52.41 | 19.28 | 110 | 厦门空港 | 2023-11-02 四 | 12.70 | 12.64 | 12.56 | 12.71 | 12.54 | -0.63% | 0.39% | 16349 | 2059万 | 52.37 | 52.37 | 19.26 | 111 | 厦门空港 | 2023-11-01 三 | 12.72 | 12.68 | 12.64 | 12.75 | 12.52 | -0.32% | 0.39% | 16065 | 2023万 | 52.7 | 52.7 | 19.38 | 112 | 厦门空港 | 2023-10-31 二 | 12.74 | 12.74 | 12.68 | 12.81 | 12.62 | -0.47% | 0.65% | 27095 | 3437万 | 52.87 | 52.87 | 19.44 | 113 | 厦门空港 | 2023-10-30 一 | 12.68 | 12.64 | 12.74 | 12.87 | 12.64 | 0.79% | 0.60% | 24819 | 3156万 | 53.12 | 53.12 | 28.63 | 114 | 厦门空港 | 2023-10-27 五 | 12.54 | 12.52 | 12.64 | 12.67 | 12.46 | 0.96% | 0.47% | 19397 | 2448万 | 52.7 | 52.7 | 28.4 | 115 | 厦门空港 | 2023-10-26 四 | 12.37 | 12.46 | 12.52 | 12.52 | 12.32 | 0.48% | 0.34% | 14355 | 1783万 | 52.2 | 52.2 | 28.13 | 116 | 厦门空港 | 2023-10-25 三 | 12.15 | 12.12 | 12.46 | 12.47 | 12.15 | 2.81% | 0.54% | 22647 | 2800万 | 51.95 | 51.95 | 28 | 117 | 厦门空港 | 2023-10-24 二 | 11.98 | 11.94 | 12.12 | 12.13 | 11.96 | 1.51% | 0.46% | 19282 | 2324万 | 50.53 | 50.53 | 27.24 | 118 | 厦门空港 | 2023-10-23 一 | 12.12 | 12.17 | 11.94 | 12.20 | 11.88 | -1.89% | 0.41% | 17270 | 2079万 | 49.78 | 49.78 | 26.83 | 119 | 厦门空港 | 2023-10-20 五 | 12.16 | 12.22 | 12.17 | 12.32 | 12.14 | -0.41% | 0.27% | 11435 | 1399万 | 50.74 | 50.74 | 27.35 | 120 | 厦门空港 | 2023-10-19 四 | 12.21 | 12.26 | 12.22 | 12.35 | 12.15 | -0.33% | 0.41% | 17110 | 2096万 | 50.95 | 50.95 | 27.46 | 121 | 厦门空港 | 2023-10-18 三 | 12.55 | 12.59 | 12.26 | 12.56 | 12.22 | -2.62% | 0.60% | 25211 | 3116万 | 51.12 | 51.12 | 27.55 | 122 | 厦门空港 | 2023-10-17 二 | 12.57 | 12.56 | 12.59 | 12.63 | 12.49 | 0.24% | 0.25% | 10489 | 1316万 | 52.49 | 52.49 | 28.29 | 123 | 厦门空港 | 2023-10-16 一 | 12.60 | 12.58 | 12.56 | 12.63 | 12.47 | -0.16% | 0.51% | 21057 | 2636万 | 52.37 | 52.37 | 28.22 | 124 | 厦门空港 | 2023-10-13 五 | 12.70 | 12.73 | 12.58 | 12.72 | 12.57 | -1.18% | 0.38% | 15963 | 2017万 | 52.45 | 52.45 | 28.27 | 125 | 厦门空港 | 2023-10-12 四 | 12.63 | 12.67 | 12.73 | 12.78 | 12.63 | 0.47% | 0.45% | 18745 | 2383万 | 53.08 | 53.08 | 28.61 | 126 | 厦门空港 | 2023-10-11 三 | 12.76 | 12.75 | 12.67 | 12.77 | 12.65 | -0.63% | 0.44% | 18448 | 2341万 | 52.83 | 52.83 | 28.47 | 127 | 厦门空港 | 2023-10-10 二 | 12.80 | 12.80 | 12.75 | 12.89 | 12.69 | -0.39% | 0.60% | 25122 | 3208万 | 53.16 | 53.16 | 28.65 | 128 | 厦门空港 | 2023-10-09 一 | 12.90 | 13.02 | 12.80 | 12.99 | 12.76 | -1.69% | 0.73% | 30467 | 3921万 | 53.37 | 53.37 | 28.76 | 129 | 厦门空港 | 2023-09-28 四 | 12.89 | 12.88 | 13.02 | 13.03 | 12.87 | 1.09% | 0.51% | 21355 | 2767万 | 54.28 | 54.28 | 29.26 | 130 | 厦门空港 | 2023-09-27 三 | 12.87 | 12.90 | 12.88 | 12.99 | 12.86 | -0.16% | 0.55% | 22857 | 2951万 | 53.7 | 53.7 | 28.94 | 131 | 厦门空港 | 2023-09-26 二 | 12.85 | 12.88 | 12.90 | 12.95 | 12.85 | 0.16% | 0.42% | 17705 | 2282万 | 53.78 | 53.78 | 28.99 | 132 | 厦门空港 | 2023-09-25 一 | 13.02 | 13.03 | 12.88 | 13.06 | 12.87 | -1.15% | 0.65% | 27121 | 3511万 | 53.7 | 53.7 | 28.94 | 133 | 厦门空港 | 2023-09-22 五 | 12.94 | 13.00 | 13.03 | 13.09 | 12.94 | 0.23% | 0.77% | 32077 | 4169万 | 54.33 | 54.33 | 29.28 | 134 | 厦门空港 | 2023-09-21 四 | 13.00 | 13.04 | 13.00 | 13.10 | 12.97 | -0.31% | 0.55% | 22729 | 2959万 | 54.2 | 54.2 | 29.21 | 135 | 厦门空港 | 2023-09-20 三 | 13.21 | 13.23 | 13.04 | 13.25 | 13.03 | -1.44% | 0.95% | 39501 | 5186万 | 54.37 | 54.37 | 29.3 | 136 | 厦门空港 | 2023-09-19 二 | 13.18 | 13.23 | 13.23 | 13.36 | 13.18 | 0.00% | 0.80% | 33504 | 4450万 | 55.16 | 55.16 | 29.73 | 137 | 厦门空港 | 2023-09-18 一 | 13.28 | 13.30 | 13.23 | 13.30 | 13.08 | -0.53% | 1.06% | 44039 | 5806万 | 55.16 | 55.16 | 29.73 | 138 | 厦门空港 | 2023-09-15 五 | 13.28 | 13.26 | 13.30 | 13.47 | 13.21 | 0.30% | 1.58% | 66000 | 8792万 | 55.45 | 55.45 | 29.89 | 139 | 厦门空港 | 2023-09-14 四 | 14.10 | 14.10 | 13.26 | 14.18 | 13.24 | -5.96% | 3.45% | 144043 | 19489万 | 55.29 | 55.29 | 29.8 | 140 | 厦门空港 | 2023-09-13 三 | 14.42 | 13.74 | 14.10 | 15.05 | 14.10 | 2.62% | 4.65% | 193783 | 28117万 | 58.79 | 58.79 | 31.68 | 141 | 厦门空港 | 2023-09-12 二 | 13.61 | 13.66 | 13.74 | 13.77 | 13.55 | 0.59% | 0.57% | 23880 | 3271万 | 57.29 | 57.29 | 30.88 | 142 | 厦门空港 | 2023-09-11 一 | 13.44 | 13.43 | 13.66 | 13.76 | 13.35 | 1.71% | 0.75% | 31429 | 4259万 | 56.95 | 56.95 | 30.7 | 143 | 厦门空港 | 2023-09-08 五 | 13.27 | 13.40 | 13.43 | 13.48 | 13.23 | 0.22% | 0.52% | 21887 | 2918万 | 55.99 | 55.99 | 30.18 | 144 | 厦门空港 | 2023-09-07 四 | 13.38 | 13.45 | 13.40 | 13.55 | 13.29 | -0.37% | 0.43% | 18116 | 2436万 | 55.87 | 55.87 | 30.11 | 145 | 厦门空港 | 2023-09-06 三 | 13.52 | 13.54 | 13.45 | 13.58 | 13.37 | -0.66% | 0.36% | 14805 | 1987万 | 56.08 | 56.08 | 30.22 | 146 | 厦门空港 | 2023-09-05 二 | 13.52 | 13.60 | 13.54 | 13.64 | 13.47 | -0.44% | 0.46% | 19137 | 2591万 | 56.45 | 56.45 | 30.43 | 147 | 厦门空港 | 2023-09-04 一 | 13.47 | 13.45 | 13.60 | 13.70 | 13.41 | 1.12% | 0.75% | 31185 | 4233万 | 56.7 | 56.7 | 30.56 | 148 | 厦门空港 | 2023-09-01 五 | 13.45 | 13.43 | 13.45 | 13.53 | 13.38 | 0.15% | 0.54% | 22329 | 2999万 | 56.08 | 56.08 | 30.22 | 149 | 厦门空港 | 2023-08-31 四 | 13.62 | 13.69 | 13.43 | 13.75 | 13.36 | -1.90% | 0.76% | 31856 | 4282万 | 55.99 | 55.99 | 30.18 | 150 | 厦门空港 | 2023-08-30 三 | 13.90 | 13.86 | 13.69 | 14.04 | 13.66 | -1.23% | 0.80% | 33168 | 4579万 | 57.08 | 57.08 | 30.76 | 151 | 厦门空港 | 2023-08-29 二 | 13.36 | 13.42 | 13.86 | 13.87 | 13.36 | 3.28% | 0.80% | 33198 | 4550万 | 57.79 | 57.79 | 31.15 | 152 | 厦门空港 | 2023-08-28 一 | 13.88 | 13.34 | 13.42 | 13.88 | 13.35 | 0.60% | 0.62% | 26011 | 3529万 | 55.95 | 55.95 | 58.47 | 153 | 厦门空港 | 2023-08-25 五 | 13.38 | 13.39 | 13.34 | 13.60 | 13.29 | -0.37% | 0.48% | 20191 | 2708万 | 55.62 | 55.62 | 58.12 | 154 | 厦门空港 | 2023-08-23 三 | 13.62 | 13.52 | 13.38 | 13.65 | 13.30 | -1.04% | 0.81% | 33903 | 4565万 | 55.79 | 55.79 | 58.3 | 155 | 厦门空港 | 2023-08-22 二 | 13.70 | 13.69 | 13.52 | 13.81 | 13.38 | -1.24% | 1.07% | 44513 | 6013万 | 56.37 | 56.37 | 58.91 |
|
行情刷新 | 流通股东
|