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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-10 | 10.04 | 10.48 | 9.87 | 10.31 | 2.49% | 0.60% | -0.60% | 61,771,700 | 633,060,000 | 88% | 10.25 | 1.60% | 10.25 | -2.18% | 10.75 | 0.06% | 10.37 | 0.74% | 1.09% |  |
| 2020-08-07 | 10.32 | 10.32 | 9.92 | 10.06 | -2.61% | -0.27% | -2.29% | 48,517,600 | 489,391,000 | 71% | 10.09 | -2.63% | 10.48 | -4.38% | 10.75 | 0.42% | 10.30 | 0.89% | 0.81% | |
| 2020-08-06 | 10.65 | 10.74 | 10.10 | 10.33 | -4.70% | -0.28% | 1.22% | 72,559,600 | 751,641,000 | 110% | 10.36 | -3.80% | 10.96 | 0.31% | 10.70 | 0.76% | 10.21 | 0.63% | 0.60% | |
| 2020-08-05 | 10.90 | 11.20 | 10.40 | 10.84 | -3.64% | 0.67% | 6.89% | 94,159,400 | 1,013,923,000 | 162% | 10.77 | -5.42% | 10.92 | 1.52% | 10.62 | 1.95% | 10.14 | 1.58% | 0.54% | |
| 2020-08-04 | 11.53 | 11.73 | 10.88 | 11.25 | 2.46% | -1.19% | 12.69% | 143,017,300 | 1,628,217,000 | 295% | 11.39 | 9.28% | 10.76 | 7.08% | 10.42 | 6.46% | 9.98 | 5.50% | 0.39% | |
| 2020-08-03 | 10.09 | 10.98 | 9.88 | 10.98 | 10.02% | 5.39% | 16.03% | 102,107,900 | 1,063,752,000 | 252% | 10.42 | 4.58% | 10.05 | 5.71% | 9.79 | 5.64% | 9.46 | 3.13% | -0.13% | |
| 2020-07-31 | 9.49 | 10.25 | 9.48 | 9.98 | 5.39% | 0.18% | 8.76% | 68,299,600 | 680,368,000 | 198% | 9.96 | 6.50% | 9.51 | 5.23% | 9.26 | 3.88% | 9.18 | 1.80% | -0.33% | |
| 2020-07-30 | 9.20 | 9.56 | 9.06 | 9.47 | 4.07% | 1.24% | 5.06% | 45,713,900 | 427,587,000 | 135% | 9.35 | 5.40% | 9.03 | 4.27% | 8.92 | 1.27% | 9.01 | -0.53% | -0.48% |  |
| 2020-07-29 | 8.59 | 9.20 | 8.45 | 9.10 | 5.94% | 2.54% | 0.42% | 38,190,500 | 338,956,000 | 105% | 8.88 | 3.68% | 8.66 | -0.80% | 8.81 | -0.69% | 9.06 | -1.37% | -0.37% | |
| 2020-07-28 | 8.53 | 8.69 | 8.42 | 8.59 | 1.78% | 0.35% | -6.51% | 18,034,000 | 154,375,000 | 46% | 8.56 | 1.18% | 8.73 | -0.99% | 8.87 | -0.97% | 9.19 | -1.44% | -0.15% | |
| 2020-07-27 | 8.63 | 8.67 | 8.27 | 8.44 | -1.86% | -0.24% | -9.46% | 30,255,300 | 255,948,000 | 66% | 8.46 | -5.51% | 8.82 | -2.36% | 8.95 | -1.34% | 9.32 | -2.11% | 0.09% | |
| 2020-07-24 | 9.01 | 9.34 | 8.54 | 8.60 | -5.18% | -3.94% | -9.69% | 52,460,600 | 469,663,000 | 105% | 8.95 | -0.45% | 9.03 | -0.93% | 9.08 | -0.53% | 9.52 | -1.15% | 0.51% | |
| 2020-07-23 | 9.02 | 9.15 | 8.84 | 9.07 | -1.20% | 0.86% | -5.85% | 23,392,100 | 210,355,000 | 42% | 8.99 | -2.36% | 9.12 | -0.46% | 9.12 | -1.69% | 9.63 | -0.02% | 0.90% | |
| 2020-07-22 | 9.04 | 9.37 | 9.02 | 9.18 | 0.00% | -0.33% | -4.73% | 30,011,300 | 276,401,000 | 52% | 9.21 | 0.93% | 9.16 | 0.38% | 9.28 | -1.52% | 9.64 | 0.09% | 1.07% | |
| 2020-07-21 | 9.28 | 9.39 | 8.99 | 9.18 | -0.76% | 0.60% | -4.64% | 36,346,100 | 331,655,000 | 58% | 9.13 | -0.33% | 9.13 | -2.31% | 9.42 | -1.73% | 9.63 | 0.32% | 1.35% | |
| 2020-07-20 | 9.11 | 9.25 | 8.99 | 9.25 | 2.89% | 1.04% | -3.61% | 31,611,000 | 289,407,000 | 47% | 9.16 | 0.54% | 9.34 | -2.25% | 9.59 | -2.05% | 9.60 | 1.15% | 1.82% | |
| 2020-07-17 | 9.36 | 9.45 | 8.87 | 8.99 | -3.54% | -1.27% | -5.24% | 43,213,000 | 393,506,000 | 60% | 9.11 | -5.79% | 9.56 | -2.46% | 9.79 | -0.85% | 9.49 | 0.24% | 2.12% | |
| 2020-07-16 | 9.89 | 10.01 | 9.25 | 9.32 | -4.02% | -3.58% | -1.52% | 49,804,300 | 481,401,000 | 76% | 9.67 | -1.77% | 9.80 | -1.73% | 9.87 | 0.49% | 9.46 | 0.63% | 2.14% | |
| 2020-07-15 | 9.83 | 10.15 | 9.51 | 9.71 | -1.12% | -1.32% | 3.24% | 49,951,000 | 491,501,000 | 83% | 9.84 | -0.29% | 9.97 | 0.48% | 9.83 | 0.88% | 9.41 | 0.80% | 2.11% | |
| 2020-07-14 | 10.15 | 10.19 | 9.48 | 9.82 | -4.84% | -0.50% | 5.25% | 64,771,700 | 639,209,000 | 115% | 9.87 | -2.54% | 9.92 | 1.13% | 9.74 | 1.45% | 9.33 | 0.97% | 2.03% | |
| 2020-07-13 | 10.25 | 10.55 | 9.78 | 10.32 | 2.28% | 1.92% | 11.69% | 83,727,900 | 847,814,000 | 171% | 10.13 | 3.45% | 9.81 | 2.58% | 9.60 | 3.65% | 9.24 | 2.05% | 1.92% | |
| 2020-07-10 | 9.33 | 10.21 | 9.13 | 10.09 | 8.49% | 3.09% | 11.44% | 101,766,800 | 996,127,000 | 240% | 9.79 | 4.11% | 9.56 | 2.79% | 9.26 | 2.88% | 9.05 | 2.77% | 1.67% | |
| 2020-07-09 | 9.51 | 9.66 | 9.23 | 9.30 | -2.92% | -1.08% | 5.56% | 58,709,700 | 551,993,000 | 170% | 9.40 | 0.29% | 9.30 | 3.40% | 9.00 | 1.80% | 8.81 | 1.66% | 1.36% | |
| 2020-07-08 | 9.05 | 9.66 | 9.00 | 9.58 | 4.36% | 2.19% | 10.55% | 70,356,000 | 659,622,000 | 240% | 9.38 | 2.18% | 9.00 | 3.05% | 8.85 | 2.87% | 8.67 | 2.90% | 1.14% | |
| 2020-07-07 | 9.00 | 9.50 | 8.83 | 9.18 | 5.52% | 0.05% | 9.00% | 83,135,500 | 762,739,000 | 349% | 9.18 | 8.21% | 8.73 | 5.37% | 8.60 | 4.93% | 8.42 | 5.07% | 0.79% | |
| 2020-07-06 | 7.94 | 8.70 | 7.94 | 8.70 | 9.99% | 2.61% | 8.53% | 79,462,700 | 673,774,000 | 422% | 8.48 | 7.37% | 8.29 | 5.89% | 8.19 | 5.34% | 8.02 | 4.08% | 0.18% | |
| 2020-07-03 | 7.90 | 7.99 | 7.81 | 7.91 | 0.13% | 0.16% | 2.70% | 19,950,300 | 157,555,000 | 156% | 7.90 | 0.80% | 7.83 | 0.98% | 7.78 | 0.90% | 7.70 | 0.48% | -0.27% | |
| 2020-07-02 | 7.76 | 7.91 | 7.73 | 7.90 | 2.07% | 0.84% | 3.07% | 16,628,600 | 130,266,000 | 141% | 7.83 | 1.65% | 7.75 | 1.16% | 7.71 | 0.89% | 7.67 | 0.28% | -0.37% | |
| 2020-07-01 | 7.67 | 7.76 | 7.64 | 7.74 | 1.04% | 0.43% | 1.26% | 13,283,300 | 102,380,000 | 115% | 7.71 | 0.80% | 7.66 | 0.41% | 7.64 | 0.21% | 7.64 | 0.03% | -0.46% | |
| 2020-06-30 | 7.62 | 7.68 | 7.61 | 7.66 | 0.00% | 0.18% | 0.24% | 7,910,000 | 60,476,000 | 67% | 7.65 | 0.74% | 7.63 | 0.30% | 7.63 | 0.07% | 7.64 | -0.13% | -0.53% | | |
|
