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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 10.90 | 10.97 | 10.65 | 10.79 | -1.82% | -0.01% | -0.05% | 62,218,000 | 671,368,000 | 74% | 10.79 | -2.11% | 10.98 | -3.18% | 11.24 | 0.93% | 10.80 | 0.29% | 1.44% |  |
| 2019-08-22 | 11.04 | 11.19 | 10.85 | 10.99 | 0.92% | -0.31% | 2.10% | 71,219,900 | 785,122,000 | 92% | 11.02 | -0.30% | 11.34 | -0.32% | 11.14 | 1.45% | 10.76 | 0.70% | 1.42% | |
| 2019-08-21 | 11.09 | 11.28 | 10.88 | 10.89 | -5.30% | -1.51% | 1.88% | 100,969,900 | 1,116,381,000 | 141% | 11.06 | -4.47% | 11.37 | 1.58% | 10.98 | 0.91% | 10.69 | 0.80% | 1.35% | |
| 2019-08-20 | 11.58 | 11.89 | 11.13 | 11.50 | 6.38% | -0.64% | 8.45% | 212,436,800 | 2,458,681,000 | 355% | 11.57 | 7.07% | 11.20 | 10.81% | 10.88 | 5.53% | 10.60 | 5.18% | 1.31% | |
| 2019-08-19 | 10.81 | 10.81 | 10.81 | 10.81 | 9.97% | 0.00% | 7.22% | 19,453,300 | 210,290,000 | 44% | 10.81 | 9.47% | 10.10 | -2.21% | 10.31 | 0.78% | 10.08 | 0.62% | 0.84% |  |
| 2019-08-16 | 9.95 | 9.99 | 9.79 | 9.83 | -2.19% | -0.46% | -1.90% | 55,226,100 | 545,382,000 | 112% | 9.88 | -2.11% | 10.33 | -0.27% | 10.23 | -0.10% | 10.02 | 0.15% | 0.85% | |
| 2019-08-15 | 10.12 | 10.27 | 9.96 | 10.05 | -3.55% | -0.38% | 0.45% | 78,417,200 | 791,088,000 | 174% | 10.09 | -5.41% | 10.36 | -0.02% | 10.24 | 0.46% | 10.01 | 0.54% | 0.88% | |
| 2019-08-14 | 10.80 | 10.95 | 10.41 | 10.42 | -0.10% | -2.30% | 4.71% | 132,431,900 | 1,412,338,000 | 349% | 10.67 | 5.35% | 10.36 | 5.05% | 10.19 | 4.90% | 9.95 | 3.73% | 0.91% | |
| 2019-08-13 | 9.81 | 10.43 | 9.71 | 10.43 | 10.02% | 3.03% | 8.73% | 81,204,100 | 822,045,000 | 298% | 10.12 | 8.07% | 9.86 | 6.63% | 9.72 | 4.59% | 9.59 | 2.24% | 0.57% | |
| 2019-08-12 | 9.14 | 9.52 | 9.11 | 9.48 | 3.72% | 1.21% | 1.03% | 21,011,500 | 196,816,000 | 93% | 9.37 | 2.07% | 9.25 | 0.26% | 9.29 | -0.67% | 9.38 | 0.14% | 0.40% | |
| 2019-08-09 | 9.19 | 9.27 | 9.05 | 9.14 | -0.33% | -0.40% | -2.45% | 15,536,900 | 142,577,000 | 65% | 9.18 | -0.20% | 9.23 | -0.73% | 9.35 | -0.35% | 9.37 | 0.10% | 0.46% | |
| 2019-08-08 | 9.32 | 9.34 | 9.14 | 9.17 | -1.19% | -0.27% | -2.04% | 23,620,800 | 217,193,000 | 100% | 9.20 | -1.53% | 9.29 | -1.53% | 9.39 | -0.64% | 9.36 | 0.04% | 0.42% | |
| 2019-08-07 | 9.46 | 9.49 | 9.25 | 9.28 | -1.28% | -0.62% | -0.82% | 13,151,100 | 122,808,000 | 60% | 9.34 | -0.11% | 9.44 | -0.09% | 9.45 | -0.01% | 9.36 | 0.32% | 0.38% | |
| 2019-08-06 | 9.32 | 9.53 | 9.13 | 9.40 | -0.32% | 0.56% | 0.78% | 32,303,100 | 301,985,000 | 149% | 9.35 | -2.31% | 9.45 | -0.58% | 9.45 | -0.18% | 9.33 | 0.53% | 0.32% | |
| 2019-08-05 | 9.56 | 9.78 | 9.40 | 9.43 | -0.53% | -1.45% | 1.64% | 31,834,900 | 304,640,000 | 161% | 9.57 | 1.65% | 9.50 | 0.67% | 9.47 | 0.83% | 9.28 | 0.72% | 0.22% | |
| 2019-08-02 | 9.23 | 9.54 | 9.18 | 9.48 | 0.42% | 0.70% | 2.91% | 24,168,400 | 227,512,000 | 137% | 9.41 | -0.90% | 9.44 | 0.06% | 9.39 | 0.62% | 9.21 | 0.43% | 0.14% | |
| 2019-08-01 | 9.40 | 9.65 | 9.36 | 9.44 | 1.18% | -0.62% | 2.91% | 30,335,000 | 288,145,000 | 191% | 9.50 | 1.63% | 9.43 | 1.17% | 9.33 | 1.22% | 9.17 | 0.90% | 0.06% | |
| 2019-07-31 | 9.41 | 9.45 | 9.28 | 9.33 | -0.43% | -0.18% | 2.63% | 13,741,300 | 128,445,000 | 98% | 9.35 | -0.41% | 9.32 | 0.89% | 9.22 | 0.85% | 9.09 | 0.30% | -0.07% | |
| 2019-07-30 | 9.36 | 9.49 | 9.30 | 9.37 | 0.32% | -0.16% | 3.38% | 18,867,600 | 177,067,000 | 142% | 9.39 | 1.21% | 9.24 | 1.31% | 9.14 | 1.38% | 9.06 | 0.56% | -0.18% | |
| 2019-07-29 | 9.01 | 9.43 | 8.99 | 9.34 | 3.66% | 0.72% | 3.62% | 30,457,300 | 282,430,000 | 249% | 9.27 | 3.68% | 9.12 | 2.56% | 9.02 | 1.46% | 9.01 | 0.67% | -0.28% | |
| 2019-07-26 | 8.84 | 9.03 | 8.83 | 9.01 | 1.76% | 0.74% | 0.63% | 12,292,300 | 109,938,000 | 109% | 8.94 | 1.79% | 8.89 | 0.51% | 8.89 | -0.06% | 8.95 | -0.22% | -0.35% | |
| 除权分界线,2019年07月26日,10股派0.860元(以下数据已经复权) |
| 2019-07-25 | 8.80 | 8.88 | 8.71 | 8.85 | 0.91% | 0.76% | -1.34% | 9,640,800 | 85,538,000 | 86% | 8.79 | 0.11% | 8.85 | -0.24% | 8.89 | -0.19% | 8.97 | -0.39% | -0.31% | |
| 2019-07-24 | 8.74 | 8.82 | 8.71 | 8.77 | 0.46% | -0.03% | -2.61% | 13,476,500 | 119,440,000 | 116% | 8.78 | 0.42% | 8.87 | -0.39% | 8.91 | -0.39% | 9.01 | -0.29% | -0.24% | |
| 2019-07-23 | 8.89 | 8.94 | 8.63 | 8.73 | -2.02% | -0.07% | -3.33% | 18,780,400 | 165,758,000 | 164% | 8.74 | -1.74% | 8.91 | -0.93% | 8.94 | -0.78% | 9.04 | -0.47% | -0.21% | |
| 2019-07-22 | 8.93 | 8.98 | 8.74 | 8.91 | 0.11% | 0.21% | -1.81% | 8,479,700 | 76,153,000 | 81% | 8.90 | -0.31% | 8.99 | -0.30% | 9.01 | -0.33% | 9.08 | -0.06% | -0.14% | |
| 2019-07-19 | 8.85 | 8.99 | 8.83 | 8.90 | 0.79% | -0.21% | -1.97% | 8,108,900 | 73,055,000 | 71% | 8.92 | 0.33% | 9.02 | -0.09% | 9.04 | -0.29% | 9.08 | -0.42% | -0.12% | |
| 2019-07-18 | 8.97 | 8.97 | 8.80 | 8.83 | -1.78% | -0.67% | -3.15% | 9,315,300 | 83,649,000 | 74% | 8.89 | -0.99% | 9.02 | -0.49% | 9.07 | -0.53% | 9.12 | -0.36% | -0.03% | |
| 2019-07-17 | 8.94 | 9.02 | 8.89 | 8.99 | 0.56% | 0.12% | -1.75% | 7,406,200 | 67,166,000 | 53% | 8.98 | 0.38% | 9.07 | -0.25% | 9.12 | -0.01% | 9.15 | -0.80% | 0.09% | |
| 2019-07-16 | 9.01 | 9.01 | 8.91 | 8.94 | -0.67% | -0.06% | -3.08% | 7,597,200 | 68,644,000 | 44% | 8.95 | -0.52% | 9.09 | -0.53% | 9.12 | -0.03% | 9.23 | -0.43% | 0.32% | |
| 2019-07-15 | 9.01 | 9.20 | 8.84 | 9.00 | 0.00% | 0.09% | -2.85% | 17,330,200 | 157,390,000 | 88% | 9.00 | -0.72% | 9.14 | -0.15% | 9.12 | 0.04% | 9.27 | -0.02% | 0.53% | | |
|
