深圳机场( 000089.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 7.91 | 7.92 | 7.83 | 7.88 | -0.63% | 0.05% | -0.15% | 13,617,700 | 107,247,000 | 101% | 7.88 | -0.68% | 7.91 | -0.16% | 7.89 | 0.05% | 7.89 | -0.27% | -0.25% |  |
| 2021-01-15 | 7.90 | 8.01 | 7.86 | 7.93 | 0.25% | 0.00% | 0.21% | 9,986,700 | 79,195,000 | 74% | 7.93 | 0.01% | 7.92 | 0.44% | 7.89 | 0.20% | 7.91 | -0.34% | -0.25% | |
| 2021-01-14 | 7.91 | 8.01 | 7.85 | 7.91 | -0.75% | -0.24% | -0.38% | 11,335,500 | 89,882,000 | 77% | 7.93 | 0.23% | 7.89 | 0.31% | 7.87 | 0.36% | 7.94 | -0.05% | -0.24% |  |
| 2021-01-13 | 7.84 | 8.01 | 7.77 | 7.97 | 1.66% | 0.75% | 0.33% | 15,029,200 | 118,898,000 | 105% | 7.91 | 1.35% | 7.86 | 0.36% | 7.84 | -0.14% | 7.94 | -0.09% | -0.26% | |
| 2021-01-12 | 7.78 | 7.87 | 7.77 | 7.84 | 0.38% | 0.44% | -1.40% | 10,382,100 | 81,045,000 | 76% | 7.81 | -0.57% | 7.84 | 0.05% | 7.86 | -0.47% | 7.95 | -0.15% | -0.27% | |
| 2021-01-11 | 7.90 | 7.92 | 7.80 | 7.81 | -1.39% | -0.52% | -1.92% | 10,397,000 | 81,628,000 | 75% | 7.85 | 0.08% | 7.83 | -0.46% | 7.89 | -0.49% | 7.96 | -0.16% | -0.31% | |
| 2021-01-08 | 7.75 | 7.94 | 7.68 | 7.92 | 1.93% | 0.96% | -0.70% | 12,682,200 | 99,496,000 | 93% | 7.85 | 0.38% | 7.87 | -0.58% | 7.93 | -0.70% | 7.98 | -0.15% | -0.31% | |
| 2021-01-07 | 7.99 | 7.99 | 7.70 | 7.77 | -2.63% | -0.58% | -2.73% | 23,787,700 | 185,903,000 | 179% | 7.82 | -2.26% | 7.91 | -1.37% | 7.99 | -0.75% | 7.99 | -0.52% | -0.33% | |
| 2021-01-06 | 8.04 | 8.05 | 7.97 | 7.98 | -1.36% | -0.20% | -0.62% | 11,560,100 | 92,439,000 | 91% | 8.00 | -0.11% | 8.02 | -0.53% | 8.05 | -0.06% | 8.03 | -0.32% | -0.34% | |
| 2021-01-05 | 8.05 | 8.10 | 7.94 | 8.09 | 0.12% | 1.06% | 0.42% | 14,823,400 | 118,657,000 | 109% | 8.01 | -0.71% | 8.07 | -0.12% | 8.05 | 0.10% | 8.06 | -0.45% | -0.38% | |
| 2021-01-04 | 8.12 | 8.16 | 8.00 | 8.08 | -1.10% | 0.22% | -0.15% | 15,129,300 | 121,968,000 | 109% | 8.06 | -0.60% | 8.08 | 0.11% | 8.04 | 0.08% | 8.09 | -0.23% | -0.40% | |
| 2020-12-31 | 8.02 | 8.33 | 7.96 | 8.17 | 2.13% | 0.73% | 0.73% | 21,134,700 | 171,423,000 | 163% | 8.11 | 1.40% | 8.07 | 1.08% | 8.04 | 0.63% | 8.11 | -0.27% | -0.42% | |
| 2020-12-30 | 7.99 | 8.04 | 7.95 | 8.00 | 0.25% | 0.01% | -1.64% | 6,922,800 | 55,375,000 | 57% | 8.00 | -0.06% | 7.98 | -0.14% | 7.99 | -0.24% | 8.13 | -0.26% | -0.46% | |
| 2020-12-29 | 7.96 | 8.06 | 7.95 | 7.98 | 0.13% | -0.30% | -2.13% | 7,234,700 | 57,909,000 | 59% | 8.00 | 0.58% | 7.99 | 0.14% | 8.01 | -0.65% | 8.15 | -0.22% | -0.52% | |
| 2020-12-28 | 8.03 | 8.04 | 7.92 | 7.97 | -1.12% | 0.15% | -2.47% | 12,676,800 | 100,882,000 | 105% | 7.96 | -0.97% | 7.98 | -0.55% | 8.06 | -0.91% | 8.17 | -0.46% | -0.56% | |
| 2020-12-25 | 7.97 | 8.10 | 7.92 | 8.06 | 1.38% | 0.30% | -1.83% | 7,912,200 | 63,586,000 | 67% | 8.04 | 0.90% | 8.03 | -0.79% | 8.13 | -0.40% | 8.21 | -0.20% | -0.58% | |
| 2020-12-24 | 8.05 | 8.06 | 7.92 | 7.95 | -0.75% | -0.18% | -3.36% | 8,521,300 | 67,863,000 | 69% | 7.96 | -1.04% | 8.09 | -1.00% | 8.17 | -0.62% | 8.23 | -0.33% | -0.60% | |
| 2020-12-23 | 8.12 | 8.17 | 7.97 | 8.01 | -1.23% | -0.47% | -2.94% | 19,624,700 | 157,932,000 | 162% | 8.05 | -1.60% | 8.17 | -1.01% | 8.22 | -0.82% | 8.25 | -0.66% | -0.61% | |
| 2020-12-22 | 8.38 | 8.38 | 8.07 | 8.11 | -3.22% | -0.84% | -2.38% | 21,052,500 | 172,184,000 | 192% | 8.18 | -1.52% | 8.25 | -1.00% | 8.29 | -0.64% | 8.31 | -0.68% | -0.58% | |
| 2020-12-21 | 8.31 | 8.55 | 8.07 | 8.38 | 0.60% | 0.90% | 0.18% | 16,877,500 | 140,164,000 | 170% | 8.31 | -0.53% | 8.34 | -0.29% | 8.34 | -0.14% | 8.37 | -0.64% | -0.54% | |
| 2020-12-18 | 8.39 | 8.44 | 8.28 | 8.33 | -0.48% | -0.23% | -1.06% | 7,658,100 | 63,935,000 | 82% | 8.35 | -0.45% | 8.36 | 0.04% | 8.35 | 0.28% | 8.42 | -0.52% | -0.48% | |
| 2020-12-17 | 8.32 | 8.46 | 8.31 | 8.37 | 0.36% | -0.20% | -1.10% | 9,442,900 | 79,196,000 | 99% | 8.39 | 0.54% | 8.36 | 0.26% | 8.33 | 0.14% | 8.46 | -0.60% | -0.42% | |
| 2020-12-16 | 8.36 | 8.43 | 8.27 | 8.34 | -0.48% | -0.02% | -2.04% | 8,016,400 | 66,873,000 | 83% | 8.34 | 0.12% | 8.34 | 0.41% | 8.32 | -0.31% | 8.51 | -0.89% | -0.35% | |
| 2020-12-15 | 8.33 | 8.41 | 8.24 | 8.38 | 0.00% | 0.58% | -2.44% | 5,380,900 | 44,834,000 | 51% | 8.33 | -0.01% | 8.30 | -0.04% | 8.34 | -0.61% | 8.59 | -0.61% | -0.26% | |
| 2020-12-14 | 8.30 | 8.44 | 8.21 | 8.38 | 1.70% | 0.56% | -3.04% | 10,444,200 | 87,035,000 | 88% | 8.33 | 0.92% | 8.31 | -0.49% | 8.39 | -0.97% | 8.64 | -0.64% | -0.18% | |
| 2020-12-11 | 8.35 | 8.36 | 8.20 | 8.24 | -0.84% | -0.21% | -5.28% | 11,116,900 | 91,797,000 | 87% | 8.26 | -0.90% | 8.35 | -1.39% | 8.47 | -1.29% | 8.70 | -0.47% | -0.08% | |
| 2020-12-10 | 8.42 | 8.42 | 8.28 | 8.31 | -1.31% | -0.26% | -4.92% | 8,494,600 | 70,776,000 | 68% | 8.33 | -1.55% | 8.46 | -1.43% | 8.59 | -1.15% | 8.74 | -0.35% | -0.01% | |
| 2020-12-09 | 8.55 | 8.59 | 8.37 | 8.42 | -1.52% | -0.51% | -4.00% | 9,389,700 | 79,467,000 | 76% | 8.46 | -1.17% | 8.59 | -1.19% | 8.69 | -1.15% | 8.77 | -0.39% | 0.04% | |
| 2020-12-08 | 8.67 | 8.67 | 8.50 | 8.55 | -1.50% | -0.15% | -2.90% | 11,245,400 | 96,298,000 | 89% | 8.56 | -1.73% | 8.69 | -1.25% | 8.79 | -0.67% | 8.81 | -0.31% | 0.11% | |
| 2020-12-07 | 8.83 | 8.84 | 8.65 | 8.68 | 0.00% | -0.39% | -1.72% | 11,376,000 | 99,125,000 | 90% | 8.71 | -1.22% | 8.80 | -0.95% | 8.85 | -0.25% | 8.83 | -0.02% | 0.10% | | |
|
