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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-20 | 8.68 | 8.72 | 8.58 | 8.58 | -1.38% | -0.63% | -0.16% | 9,715,600 | 83,887,000 | 69% | 8.63 | -1.07% | 8.66 | 0.75% | 8.54 | -0.27% | 8.59 | -0.16% | -0.24% | |
| 2021-04-19 | 8.67 | 8.82 | 8.60 | 8.70 | 1.40% | -0.31% | 1.07% | 14,453,400 | 126,128,000 | 104% | 8.73 | 1.82% | 8.59 | 1.74% | 8.56 | 0.31% | 8.61 | 0.01% | -0.22% | |
| 2021-04-16 | 8.50 | 8.62 | 8.46 | 8.58 | 1.06% | 0.11% | -0.31% | 8,919,700 | 76,455,000 | 66% | 8.57 | 1.15% | 8.45 | -0.83% | 8.54 | -0.19% | 8.61 | -0.17% | -0.21% | |
| 2021-04-15 | 8.41 | 8.60 | 8.35 | 8.49 | 1.31% | 0.19% | -1.53% | 14,329,100 | 121,426,000 | 106% | 8.47 | 1.39% | 8.52 | -0.32% | 8.55 | -0.28% | 8.62 | -0.43% | -0.19% | |
| 2021-04-14 | 8.30 | 8.46 | 8.25 | 8.38 | -1.64% | 0.26% | -3.22% | 16,790,600 | 140,339,000 | 128% | 8.36 | -3.32% | 8.55 | -1.05% | 8.58 | -0.78% | 8.66 | -1.04% | -0.16% | |
| 2021-04-13 | 8.50 | 8.93 | 8.40 | 8.52 | -0.12% | -1.45% | -2.63% | 25,953,700 | 224,363,000 | 186% | 8.65 | 0.69% | 8.64 | 0.02% | 8.64 | -0.35% | 8.75 | -0.32% | -0.05% | |
| 2021-04-12 | 8.61 | 8.72 | 8.48 | 8.53 | -1.27% | -0.65% | -2.83% | 13,266,100 | 113,897,000 | 102% | 8.59 | -1.05% | 8.63 | -0.30% | 8.67 | -0.44% | 8.78 | -0.24% | 0.03% | |
| 2021-04-09 | 8.66 | 8.79 | 8.60 | 8.64 | -0.23% | -0.43% | -1.81% | 11,266,100 | 97,757,000 | 82% | 8.68 | 0.28% | 8.66 | -0.49% | 8.71 | -0.32% | 8.80 | 0.09% | 0.09% | |
| 2021-04-08 | 8.65 | 8.70 | 8.59 | 8.66 | -0.57% | 0.08% | -1.49% | 7,349,600 | 63,598,000 | 54% | 8.65 | 0.01% | 8.70 | -0.32% | 8.74 | -0.46% | 8.79 | 0.09% | 0.10% | |
| 2021-04-07 | 8.71 | 8.76 | 8.55 | 8.71 | 0.00% | 0.67% | -0.83% | 17,619,000 | 152,437,000 | 122% | 8.65 | -1.96% | 8.73 | -1.03% | 8.78 | -1.16% | 8.78 | -0.18% | 0.12% | |
| 2021-04-06 | 8.77 | 8.95 | 8.71 | 8.71 | -0.68% | -1.30% | -1.01% | 10,328,600 | 91,147,000 | 76% | 8.83 | 0.47% | 8.82 | -0.33% | 8.88 | 0.09% | 8.80 | 0.02% | 0.19% | |
| 2021-04-02 | 8.86 | 8.88 | 8.73 | 8.77 | -1.35% | -0.16% | -0.31% | 8,426,700 | 74,016,000 | 60% | 8.78 | -0.93% | 8.85 | -0.70% | 8.87 | 0.14% | 8.80 | 0.11% | 0.23% | |
| 2021-04-01 | 8.84 | 8.92 | 8.80 | 8.89 | 0.11% | 0.27% | 1.17% | 6,811,300 | 60,391,000 | 46% | 8.87 | -0.43% | 8.91 | 0.27% | 8.86 | 0.42% | 8.79 | -0.01% | 0.26% | |
| 2021-03-31 | 8.99 | 9.02 | 8.83 | 8.88 | -0.78% | -0.27% | 1.05% | 8,736,700 | 77,791,000 | 54% | 8.90 | -0.27% | 8.89 | 0.38% | 8.82 | 0.42% | 8.79 | -0.10% | 0.33% | |
| 2021-03-30 | 8.73 | 9.11 | 8.64 | 8.95 | 2.17% | 0.25% | 1.74% | 27,713,800 | 247,415,000 | 152% | 8.93 | 1.33% | 8.86 | 1.25% | 8.79 | 0.65% | 8.80 | 0.05% | 0.43% | |
| 2021-03-29 | 8.84 | 8.91 | 8.71 | 8.76 | -0.68% | -0.58% | -0.38% | 15,301,900 | 134,824,000 | 74% | 8.81 | 0.25% | 8.75 | 0.59% | 8.73 | 0.02% | 8.79 | 0.48% | 0.63% | |
| 2021-03-26 | 8.60 | 8.86 | 8.57 | 8.82 | 3.16% | 0.35% | 0.79% | 20,523,100 | 180,382,000 | 90% | 8.79 | 2.71% | 8.70 | 0.35% | 8.73 | 0.29% | 8.75 | 0.32% | 0.70% | |
| 2021-03-25 | 8.59 | 8.64 | 8.51 | 8.55 | -0.58% | -0.08% | -1.98% | 10,075,300 | 86,218,000 | 45% | 8.56 | -1.21% | 8.67 | -0.84% | 8.70 | -0.55% | 8.72 | 0.20% | 0.68% | |
| 2021-03-24 | 8.68 | 8.80 | 8.55 | 8.60 | -1.83% | -0.72% | -1.22% | 16,277,000 | 140,991,000 | 74% | 8.66 | -1.14% | 8.74 | -0.16% | 8.75 | -0.64% | 8.71 | 0.27% | 0.65% | |
| 2021-03-23 | 8.79 | 8.88 | 8.68 | 8.76 | -0.11% | -0.02% | 0.89% | 11,675,200 | 102,302,000 | 55% | 8.76 | -0.48% | 8.75 | -0.29% | 8.81 | -0.24% | 8.68 | 0.53% | 0.60% | |
| 2021-03-22 | 8.70 | 8.92 | 8.66 | 8.77 | 0.57% | -0.39% | 1.54% | 14,437,000 | 127,110,000 | 66% | 8.80 | 1.17% | 8.78 | -0.43% | 8.83 | 0.75% | 8.64 | 0.49% | 0.55% | |
| 2021-03-19 | 8.77 | 8.83 | 8.59 | 8.72 | -1.25% | 0.21% | 1.45% | 17,442,900 | 151,790,000 | 78% | 8.70 | -1.41% | 8.82 | -0.43% | 8.76 | 0.34% | 8.60 | 0.37% | 0.50% | |
| 2021-03-18 | 8.79 | 8.98 | 8.75 | 8.83 | 0.11% | 0.05% | 3.12% | 18,917,200 | 166,965,000 | 89% | 8.83 | -0.51% | 8.85 | 1.05% | 8.73 | 0.60% | 8.56 | 0.65% | 0.46% | |
| 2021-03-17 | 8.91 | 9.10 | 8.75 | 8.82 | -1.56% | -0.57% | 3.67% | 31,895,800 | 282,940,000 | 156% | 8.87 | 0.20% | 8.76 | 1.09% | 8.68 | 1.12% | 8.51 | 0.99% | 0.42% | |
| 2021-03-16 | 8.65 | 9.02 | 8.55 | 8.96 | 3.82% | 1.21% | 6.35% | 48,656,600 | 430,744,000 | 268% | 8.85 | 3.63% | 8.67 | 2.76% | 8.58 | 2.68% | 8.43 | 2.04% | 0.35% | |
| 2021-03-15 | 8.31 | 8.66 | 8.29 | 8.63 | 4.35% | 1.02% | 4.52% | 36,838,100 | 314,724,000 | 245% | 8.54 | 3.50% | 8.43 | 2.43% | 8.36 | 1.62% | 8.26 | 1.14% | 0.19% | |
| 2021-03-12 | 8.28 | 8.30 | 8.20 | 8.27 | 0.00% | 0.19% | 1.30% | 10,786,500 | 89,028,000 | 84% | 8.25 | 0.10% | 8.23 | 0.07% | 8.23 | 0.24% | 8.16 | 0.16% | 0.13% | |
| 2021-03-11 | 8.17 | 8.33 | 8.14 | 8.27 | 1.35% | 0.29% | 1.46% | 11,152,700 | 91,960,000 | 83% | 8.25 | 0.50% | 8.23 | 0.13% | 8.21 | 0.31% | 8.15 | -0.12% | 0.18% | |
| 2021-03-10 | 8.26 | 8.29 | 8.14 | 8.16 | -1.33% | -0.55% | -0.01% | 11,333,000 | 92,985,000 | 81% | 8.21 | -0.30% | 8.22 | 0.23% | 8.18 | 0.23% | 8.16 | -0.24% | 0.30% | |
| 2021-03-09 | 8.16 | 8.35 | 8.05 | 8.27 | 0.00% | 0.49% | 1.09% | 20,153,900 | 165,875,000 | 135% | 8.23 | 0.24% | 8.20 | 0.56% | 8.16 | 0.58% | 8.18 | 0.06% | 0.46% | | |
|
