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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-27 | 8.27 | 8.33 | 8.15 | 8.18 | -1.45% | -0.44% | -6.24% | 11,738,200 | 96,441,000 | 72% | 8.22 | -1.57% | 8.35 | -1.34% | 8.45 | -1.09% | 8.72 | -0.98% | -0.26% |  |
| 2020-10-26 | 8.50 | 8.52 | 8.27 | 8.30 | -2.70% | -0.56% | -5.79% | 16,363,300 | 136,591,000 | 97% | 8.35 | -2.52% | 8.47 | -1.63% | 8.54 | -1.49% | 8.81 | -1.44% | -0.23% | |
| 2020-10-23 | 8.56 | 8.65 | 8.51 | 8.53 | -0.70% | -0.39% | -4.58% | 8,284,900 | 70,942,000 | 41% | 8.56 | -0.31% | 8.61 | -0.49% | 8.67 | -0.37% | 8.94 | 0.05% | -0.11% |  |
| 2020-10-22 | 8.67 | 8.67 | 8.55 | 8.59 | -0.92% | 0.00% | -3.86% | 9,555,000 | 82,080,000 | 46% | 8.59 | -0.77% | 8.65 | -0.83% | 8.70 | -0.67% | 8.94 | 0.13% | -0.15% | |
| 2020-10-21 | 8.72 | 8.72 | 8.60 | 8.67 | -0.69% | 0.15% | -2.84% | 10,297,800 | 89,150,000 | 48% | 8.66 | -0.52% | 8.72 | -0.24% | 8.76 | -1.36% | 8.92 | -0.07% | -0.23% | |
| 2020-10-20 | 8.69 | 8.75 | 8.63 | 8.73 | 0.11% | 0.32% | -2.23% | 8,753,800 | 76,179,000 | 41% | 8.70 | -0.83% | 8.74 | -0.59% | 8.88 | -0.68% | 8.93 | -0.03% | -0.24% | |
| 2020-10-19 | 8.85 | 8.88 | 8.70 | 8.72 | -0.34% | -0.63% | -2.37% | 15,204,000 | 133,421,000 | 72% | 8.78 | 0.49% | 8.79 | -1.52% | 8.95 | -1.04% | 8.93 | -0.01% | -0.24% | |
| 2020-10-16 | 8.81 | 8.82 | 8.68 | 8.75 | -0.91% | 0.21% | -2.05% | 17,244,600 | 150,587,000 | 84% | 8.73 | -1.43% | 8.93 | -1.11% | 9.04 | 0.02% | 8.93 | -0.02% | -0.25% | |
| 2020-10-15 | 8.95 | 9.01 | 8.78 | 8.83 | -1.01% | -0.33% | -1.18% | 20,537,100 | 181,939,000 | 101% | 8.86 | -2.35% | 9.03 | -1.07% | 9.04 | 0.32% | 8.94 | -0.12% | -0.27% | |
| 2020-10-14 | 9.20 | 9.33 | 8.89 | 8.92 | -3.04% | -1.68% | -0.29% | 34,052,700 | 308,931,000 | 161% | 9.07 | -0.72% | 9.13 | 0.67% | 9.01 | 0.45% | 8.95 | -0.15% | -0.30% | |
| 2020-10-13 | 9.23 | 9.25 | 9.03 | 9.20 | -0.22% | 0.68% | 2.69% | 18,914,200 | 172,837,000 | 90% | 9.14 | -0.28% | 9.07 | 1.30% | 8.97 | 0.55% | 8.96 | -0.63% | -0.32% | |
| 2020-10-12 | 9.05 | 9.29 | 8.98 | 9.22 | 5.37% | 0.61% | 2.26% | 47,691,300 | 437,040,000 | 215% | 9.16 | 5.13% | 8.95 | 3.13% | 8.92 | 2.55% | 9.02 | -0.24% | -0.23% | |
| 2020-10-09 | 8.67 | 8.77 | 8.67 | 8.75 | 2.46% | 0.38% | -3.19% | 17,036,900 | 148,514,000 | 78% | 8.72 | 1.40% | 8.68 | -0.01% | 8.70 | -0.14% | 9.04 | -0.38% | -0.19% | |
| 2020-09-30 | 8.77 | 8.77 | 8.47 | 8.54 | -2.18% | -0.66% | -5.86% | 17,485,000 | 150,325,000 | 80% | 8.60 | -1.93% | 8.68 | -0.78% | 8.71 | -1.49% | 9.07 | -0.62% | -0.21% | |
| 2020-09-29 | 8.77 | 8.82 | 8.73 | 8.73 | -0.34% | -0.41% | -4.37% | 9,152,000 | 80,225,000 | 41% | 8.77 | 0.03% | 8.75 | 0.00% | 8.84 | -1.22% | 9.13 | -0.14% | -0.12% | |
| 2020-09-28 | 8.75 | 8.84 | 8.71 | 8.76 | 0.69% | -0.03% | -4.18% | 8,077,900 | 70,784,000 | 35% | 8.76 | 0.49% | 8.75 | -1.29% | 8.95 | -1.58% | 9.14 | -0.07% | -0.11% | |
| 2020-09-25 | 8.77 | 8.81 | 8.67 | 8.70 | -0.23% | -0.23% | -4.90% | 10,371,000 | 90,437,000 | 43% | 8.72 | -0.43% | 8.86 | -1.49% | 9.09 | -0.95% | 9.15 | -0.10% | -0.12% |  |
| 2020-09-24 | 8.84 | 8.90 | 8.69 | 8.72 | -2.13% | -0.43% | -4.77% | 17,543,900 | 153,643,000 | 73% | 8.76 | -2.27% | 9.00 | -2.15% | 9.18 | -0.54% | 9.16 | -0.24% | -0.12% | |
| 2020-09-23 | 9.10 | 9.12 | 8.84 | 8.91 | -1.87% | -0.57% | -2.93% | 33,441,800 | 299,672,000 | 136% | 8.96 | -2.17% | 9.19 | -1.50% | 9.23 | -0.73% | 9.18 | -0.41% | -0.10% | |
| 2020-09-22 | 9.36 | 9.37 | 9.04 | 9.08 | -4.42% | -0.87% | -1.49% | 32,842,600 | 300,827,000 | 142% | 9.16 | -3.35% | 9.33 | -0.48% | 9.30 | -0.12% | 9.22 | -0.34% | -0.06% | |
| 2020-09-21 | 9.44 | 9.62 | 9.36 | 9.50 | 0.64% | 0.24% | 2.72% | 31,426,900 | 297,829,000 | 145% | 9.48 | 1.14% | 9.38 | 1.02% | 9.31 | 1.02% | 9.25 | 0.20% | -0.06% | |
| 2020-09-18 | 9.14 | 9.51 | 9.11 | 9.44 | 2.94% | 0.75% | 2.28% | 32,889,400 | 308,179,000 | 156% | 9.37 | 2.30% | 9.28 | 1.21% | 9.22 | 1.14% | 9.23 | 0.24% | -0.11% | |
| 2020-09-17 | 9.19 | 9.24 | 9.08 | 9.17 | -0.76% | 0.12% | -0.41% | 12,511,100 | 114,590,000 | 56% | 9.16 | -0.78% | 9.17 | 0.39% | 9.11 | 0.13% | 9.21 | -0.63% | -0.20% | |
| 2020-09-16 | 9.12 | 9.34 | 9.04 | 9.24 | 1.43% | 0.10% | -0.28% | 24,414,000 | 225,356,000 | 91% | 9.23 | 1.46% | 9.14 | 1.15% | 9.10 | -0.02% | 9.27 | 0.25% | -0.20% | |
| 2020-09-15 | 9.02 | 9.15 | 8.98 | 9.11 | 0.66% | 0.13% | -1.44% | 16,294,100 | 148,244,000 | 59% | 9.10 | 0.83% | 9.03 | -0.10% | 9.10 | -0.84% | 9.24 | 0.02% | -0.41% | |
| 2020-09-14 | 9.05 | 9.10 | 8.98 | 9.05 | 0.78% | 0.30% | -2.07% | 14,563,900 | 131,407,000 | 51% | 9.02 | 0.64% | 9.04 | -0.87% | 9.18 | -0.69% | 9.24 | -0.15% | -0.55% | |
| 2020-09-11 | 8.90 | 9.06 | 8.89 | 8.98 | -0.22% | 0.16% | -2.97% | 13,608,400 | 122,008,000 | 45% | 8.97 | -1.39% | 9.12 | -1.36% | 9.24 | -0.24% | 9.26 | -0.10% | -0.62% | |
| 2020-09-10 | 9.40 | 9.40 | 8.94 | 9.00 | -1.64% | -1.01% | -2.85% | 26,487,000 | 240,821,000 | 85% | 9.09 | -1.59% | 9.25 | -1.10% | 9.27 | -0.99% | 9.26 | -0.05% | -0.71% | |
| 2020-09-09 | 9.32 | 9.40 | 9.11 | 9.15 | -2.97% | -0.96% | -1.28% | 24,249,200 | 224,045,000 | 79% | 9.24 | -1.97% | 9.35 | 0.27% | 9.36 | 0.41% | 9.27 | -0.09% | -0.73% | |
| 2020-09-08 | 9.33 | 9.52 | 9.33 | 9.43 | 0.00% | 0.05% | 1.65% | 24,345,600 | 229,447,000 | 79% | 9.43 | 0.44% | 9.33 | -0.46% | 9.32 | 0.46% | 9.28 | -0.28% | -0.76% | | |
|
