致敬每一个财富自由的梦想,祝大家早日进化为游资

白云机场 (600004) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 9.33 9.36 0.03 0.32% 9.33 9.41 106778 10012 0.45%
2025-07-31 9.49 9.33 -0.16 -1.69% 9.31 9.49 210794 19763 0.89%
2025-07-30 9.45 9.49 0.05 0.53% 9.45 9.57 132869 12634 0.56%
2025-07-29 9.49 9.44 -0.06 -0.63% 9.40 9.50 130967 12351 0.55%
2025-07-28 9.55 9.50 -0.09 -0.94% 9.49 9.59 156017 14874 0.66%
2025-07-25 9.70 9.59 -0.11 -1.13% 9.58 9.70 197395 19024 0.83%
2025-07-24 9.44 9.70 0.23 2.43% 9.44 9.75 337360 32443 1.43%
2025-07-23 9.49 9.47 0.02 0.21% 9.45 9.57 248247 23644 1.05%
2025-07-22 9.41 9.45 0.06 0.64% 9.35 9.46 149281 14051 0.63%
2025-07-21 9.35 9.39 0.06 0.64% 9.33 9.42 131937 12377 0.56%
2025-07-18 9.29 9.33 0.04 0.43% 9.26 9.35 91607 8528 0.39%
2025-07-17 9.34 9.29 -0.04 -0.43% 9.26 9.36 105598 9812 0.45%
2025-07-16 9.28 9.33 0.05 0.54% 9.27 9.35 113213 10553 0.48%
2025-07-15 9.41 9.28 -0.15 -1.59% 9.25 9.46 222651 20763 0.94%
2025-07-14 9.44 9.43 0.17 1.84% 9.41 9.59 446578 42410 1.89%
2025-07-11 9.22 9.26 0.05 0.54% 9.21 9.28 145053 13413 0.61%
2025-07-10 9.16 9.21 0.06 0.66% 9.13 9.21 127014 11654 0.54%
2025-07-09 9.07 9.15 0.08 0.88% 9.06 9.21 165932 15167 0.70%
2025-07-08 9.04 9.07 0.03 0.33% 9.03 9.07 113997 10321 0.48%
2025-07-07 9.06 9.04 -0.02 -0.22% 9.03 9.08 118789 10749 0.50%
2025-07-04 9.09 9.06 -0.03 -0.33% 9.06 9.12 126519 11496 0.53%
2025-07-03 9.10 9.09 -0.01 -0.11% 9.08 9.13 82085 7466 0.35%
2025-07-02 9.07 9.10 0.03 0.33% 9.03 9.12 103041 9361 0.44%
2025-07-01 9.10 9.07 -0.03 -0.33% 9.06 9.13 115613 10503 0.49%
2025-06-30 9.15 9.10 -0.04 -0.44% 9.09 9.17 123350 11240 0.52%
2025-06-27 9.13 9.14 0.04 0.44% 9.11 9.20 103390 9466 0.44%
2025-06-26 9.30 9.26 -0.04 -0.43% 9.24 9.31 105567 9785 0.45%
2025-06-25 9.26 9.30 0.05 0.54% 9.21 9.33 109827 10181 0.46%
2025-06-24 9.24 9.25 0.05 0.54% 9.23 9.32 110607 10251 0.47%
2025-06-23 9.15 9.20 0.00 0.00% 9.15 9.24 85300 7859 0.36%
2025-06-20 9.15 9.20 0.07 0.77% 9.14 9.21 90684 8319 0.38%
2025-06-19 9.23 9.13 -0.08 -0.87% 9.11 9.24 106640 9759 0.45%
2025-06-18 9.29 9.21 -0.10 -1.07% 9.21 9.39 86662 8018 0.37%
2025-06-17 9.28 9.31 0.05 0.54% 9.27 9.35 117454 10936 0.50%
2025-06-16 9.32 9.26 -0.07 -0.75% 9.23 9.35 112796 10457 0.48%
2025-06-13 9.36 9.33 -0.04 -0.43% 9.31 9.39 115470 10799 0.49%
2025-06-12 9.42 9.37 -0.05 -0.53% 9.34 9.43 80872 7572 0.34%
2025-06-11 9.37 9.42 0.06 0.64% 9.36 9.45 92698 8723 0.39%
2025-06-10 9.40 9.36 -0.04 -0.43% 9.31 9.42 112224 10515 0.47%
2025-06-09 9.46 9.40 -0.04 -0.42% 9.38 9.48 143707 13527 0.61%
2025-06-06 9.46 9.44 -0.01 -0.11% 9.42 9.49 74615 7053 0.32%
2025-06-05 9.49 9.45 -0.03 -0.32% 9.45 9.53 87956 8339 0.37%
2025-06-04 9.58 9.48 -0.08 -0.84% 9.42 9.58 132121 12507 0.56%
2025-06-03 9.56 9.56 0.01 0.10% 9.49 9.60 112653 10758 0.48%
2025-05-30 9.69 9.55 -0.12 -1.24% 9.55 9.69 121617 11692 0.51%
2025-05-29 9.65 9.67 0.01 0.10% 9.59 9.69 157442 15170 0.67%
2025-05-28 9.68 9.66 -0.01 -0.10% 9.61 9.73 156803 15177 0.66%
2025-05-27 9.49 9.67 0.19 2.00% 9.48 9.70 272290 26186 1.15%
2025-05-26 9.31 9.48 0.20 2.16% 9.28 9.49 202328 19074 0.85%
2025-05-23 9.35 9.28 -0.07 -0.75% 9.28 9.42 125941 11767 0.53%
2025-05-22 9.41 9.35 -0.06 -0.64% 9.33 9.41 97723 9154 0.41%
2025-05-21 9.44 9.41 -0.01 -0.11% 9.38 9.46 95457 8984 0.40%
2025-05-20 9.54 9.42 -0.12 -1.26% 9.40 9.58 152265 14436 0.64%
2025-05-19 9.44 9.54 0.15 1.60% 9.40 9.55 194499 18460 0.82%
2025-05-16 9.38 9.39 0.05 0.54% 9.30 9.44 154305 14466 0.65%
2025-05-15 9.25 9.34 0.10 1.08% 9.24 9.38 218726 20386 0.92%
2025-05-14 9.21 9.24 0.04 0.43% 9.17 9.25 125115 11527 0.53%
2025-05-13 9.21 9.20 0.03 0.33% 9.16 9.21 128810 11845 0.54%
2025-05-12 9.11 9.17 0.10 1.10% 9.05 9.19 148256 13536 0.63%
2025-05-09 9.11 9.07 -0.01 -0.11% 9.04 9.11 101292 9197 0.43%
2025-05-08 9.11 9.08 -0.05 -0.55% 9.06 9.13 117153 10650 0.50%
2025-05-07 9.13 9.13 0.04 0.44% 9.05 9.15 167587 15248 0.71%
2025-05-06 9.04 9.09 0.06 0.66% 9.04 9.15 205117 18633 0.87%
2025-04-30 8.88 9.03 0.24 2.73% 8.86 9.06 326330 29308 1.38%
2025-04-29 8.81 8.79 -0.04 -0.45% 8.78 8.83 94071 8278 0.40%
2025-04-28 8.85 8.83 0.01 0.11% 8.79 8.86 98028 8657 0.41%
2025-04-25 8.79 8.82 0.03 0.34% 8.78 8.83 74866 6593 0.32%
2025-04-24 8.80 8.79 0.00 0.00% 8.77 8.84 85193 7498 0.36%