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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 7.61 | 7.61 | 7.45 | 7.48 | -1.58% | -0.23% | -3.07% | 10,963,800 | 82,191,000 | 82% | 7.50 | -1.21% | 7.60 | -0.72% | 7.66 | -0.43% | 7.72 | -0.50% | -0.14% |  |
| 2023-01-10 | 7.64 | 7.65 | 7.53 | 7.60 | -0.52% | 0.14% | -2.01% | 10,868,800 | 82,483,000 | 79% | 7.59 | -1.04% | 7.66 | -0.65% | 7.70 | -0.32% | 7.76 | -0.35% | -0.10% | |
| 2023-01-09 | 7.61 | 7.73 | 7.59 | 7.64 | 0.92% | -0.38% | -1.84% | 20,102,900 | 154,163,000 | 144% | 7.67 | -0.14% | 7.71 | -0.31% | 7.72 | -0.37% | 7.78 | -0.18% | -0.07% | |
| 2023-01-06 | 7.86 | 7.86 | 7.57 | 7.57 | -3.57% | -1.43% | -2.91% | 23,427,300 | 179,928,000 | 182% | 7.68 | -1.67% | 7.73 | -0.60% | 7.75 | -0.53% | 7.80 | -0.31% | -0.05% | |
| 2023-01-05 | 7.75 | 7.88 | 7.71 | 7.85 | 1.29% | 0.51% | 0.37% | 14,399,300 | 112,453,000 | 123% | 7.81 | 0.88% | 7.78 | 0.03% | 7.79 | -0.17% | 7.82 | 0.10% | -0.03% |  |
| 2023-01-04 | 7.78 | 7.78 | 7.71 | 7.75 | -0.39% | 0.10% | -0.81% | 10,179,600 | 78,813,000 | 91% | 7.74 | -0.40% | 7.78 | -0.30% | 7.80 | -0.47% | 7.81 | 0.10% | -0.05% | |
| 2023-01-03 | 7.84 | 7.85 | 7.72 | 7.78 | -1.02% | 0.09% | -0.32% | 9,801,800 | 76,190,000 | 88% | 7.77 | -0.59% | 7.80 | -0.46% | 7.84 | -0.29% | 7.81 | -0.03% | -0.05% | |
| 2022-12-30 | 7.83 | 7.88 | 7.74 | 7.86 | 0.51% | 0.52% | 0.68% | 9,144,400 | 71,501,000 | 80% | 7.82 | 0.12% | 7.84 | -0.37% | 7.86 | 0.18% | 7.81 | -0.03% | 0.00% | |
| 2022-12-29 | 7.84 | 7.90 | 7.75 | 7.82 | -0.64% | 0.13% | 0.14% | 8,796,900 | 68,701,000 | 75% | 7.81 | -0.75% | 7.87 | -0.25% | 7.85 | 0.05% | 7.81 | -0.08% | 0.05% | |
| 2022-12-28 | 7.91 | 7.95 | 7.80 | 7.87 | 0.00% | 0.01% | 0.70% | 11,834,300 | 93,123,000 | 98% | 7.87 | -0.32% | 7.89 | 0.41% | 7.85 | 0.33% | 7.82 | -0.09% | 0.11% | |
| 2022-12-27 | 8.01 | 8.08 | 7.81 | 7.87 | -0.51% | -0.30% | 0.61% | 15,799,900 | 124,721,000 | 130% | 7.89 | 0.06% | 7.85 | 0.45% | 7.82 | 0.66% | 7.82 | -0.13% | 0.19% | |
| 2022-12-26 | 7.77 | 7.99 | 7.70 | 7.91 | 2.33% | 0.27% | 1.00% | 13,669,300 | 107,841,000 | 107% | 7.89 | 2.04% | 7.82 | 0.85% | 7.77 | 0.32% | 7.83 | -0.03% | 0.32% | |
| 2022-12-23 | 7.72 | 7.83 | 7.66 | 7.73 | -1.02% | -0.01% | -1.33% | 9,427,300 | 72,885,000 | 70% | 7.73 | -0.97% | 7.75 | 0.31% | 7.74 | -0.28% | 7.83 | -0.04% | 0.39% | |
| 2022-12-22 | 7.76 | 7.89 | 7.68 | 7.81 | 1.56% | 0.04% | -0.34% | 13,643,100 | 106,508,000 | 95% | 7.81 | 1.63% | 7.73 | 0.10% | 7.77 | -0.17% | 7.84 | -0.08% | 0.45% | |
| 2022-12-21 | 7.65 | 7.75 | 7.63 | 7.69 | 0.52% | 0.10% | -1.95% | 7,768,300 | 59,676,000 | 51% | 7.68 | 0.24% | 7.72 | -0.63% | 7.78 | -0.56% | 7.84 | -0.15% | 0.54% | |
| 2022-12-20 | 7.74 | 7.78 | 7.60 | 7.65 | -1.67% | -0.18% | -2.61% | 10,951,900 | 83,935,000 | 58% | 7.66 | -1.67% | 7.77 | -0.82% | 7.82 | -0.74% | 7.86 | 0.13% | 0.71% | |
| 2022-12-19 | 7.85 | 7.94 | 7.74 | 7.78 | -1.39% | -0.18% | -0.83% | 12,361,800 | 96,349,000 | 63% | 7.79 | -0.56% | 7.83 | -0.56% | 7.88 | -0.20% | 7.85 | 0.50% | 0.78% | |
| 2022-12-16 | 7.85 | 7.92 | 7.74 | 7.89 | 1.02% | 0.66% | 1.08% | 12,437,700 | 97,486,000 | 56% | 7.84 | -0.32% | 7.88 | -0.48% | 7.90 | 0.15% | 7.81 | 0.46% | 0.89% | |
| 2022-12-15 | 8.00 | 8.02 | 7.80 | 7.81 | -1.76% | -0.67% | 0.51% | 13,331,700 | 104,829,000 | 60% | 7.86 | -0.83% | 7.92 | -0.06% | 7.89 | 0.04% | 7.77 | 0.54% | 0.89% | |
| 2022-12-14 | 7.91 | 8.00 | 7.84 | 7.95 | 0.13% | 0.26% | 2.87% | 13,237,000 | 104,951,000 | 56% | 7.93 | -0.14% | 7.92 | 0.51% | 7.88 | 0.13% | 7.73 | 0.68% | 0.95% | |
| 2022-12-13 | 7.87 | 8.06 | 7.80 | 7.94 | 1.40% | 0.00% | 3.44% | 20,897,200 | 165,927,000 | 86% | 7.94 | 0.63% | 7.88 | 0.38% | 7.87 | 0.61% | 7.68 | 1.16% | 0.94% | |
| 2022-12-12 | 7.81 | 7.96 | 7.80 | 7.83 | 0.51% | -0.76% | 3.19% | 18,170,300 | 143,358,000 | 71% | 7.89 | 1.06% | 7.85 | 0.00% | 7.82 | 0.88% | 7.59 | 0.72% | 0.90% | |
| 2022-12-09 | 7.94 | 7.94 | 7.75 | 7.79 | -1.02% | -0.22% | 3.40% | 19,451,000 | 151,846,000 | 78% | 7.81 | -0.62% | 7.85 | 0.46% | 7.76 | 0.73% | 7.53 | 0.59% | 0.80% | |
| 2022-12-08 | 7.90 | 7.97 | 7.78 | 7.87 | -0.25% | 0.18% | 5.07% | 19,285,900 | 151,510,000 | 83% | 7.86 | -0.15% | 7.81 | 1.11% | 7.70 | 0.87% | 7.49 | 0.75% | 0.69% | |
| 2022-12-07 | 7.67 | 8.06 | 7.67 | 7.89 | 2.87% | 0.28% | 6.13% | 41,987,500 | 330,367,000 | 191% | 7.87 | 2.56% | 7.73 | 2.10% | 7.63 | 1.84% | 7.43 | 1.60% | 0.59% | |
| 2022-12-06 | 7.61 | 7.75 | 7.58 | 7.67 | 0.52% | -0.03% | 4.82% | 21,992,100 | 168,723,000 | 116% | 7.67 | 0.83% | 7.57 | 0.80% | 7.50 | 1.46% | 7.32 | 0.84% | 0.41% | |
| 2022-12-05 | 7.41 | 7.75 | 7.40 | 7.63 | 4.66% | 0.28% | 5.15% | 38,781,400 | 295,073,000 | 221% | 7.61 | 3.61% | 7.51 | 1.79% | 7.39 | 1.78% | 7.26 | 1.58% | 0.33% | |
| 2022-12-02 | 7.33 | 7.44 | 7.26 | 7.29 | -0.95% | -0.74% | 2.06% | 16,724,000 | 122,815,000 | 110% | 7.34 | -1.73% | 7.38 | 1.07% | 7.26 | 0.65% | 7.14 | 0.39% | 0.17% | |
| 2022-12-01 | 7.64 | 7.75 | 7.30 | 7.36 | 0.41% | -1.51% | 3.44% | 29,698,900 | 221,928,000 | 210% | 7.47 | 2.71% | 7.30 | 2.16% | 7.21 | 1.95% | 7.12 | 1.22% | 0.12% | |
| 2022-11-30 | 7.29 | 7.35 | 7.17 | 7.33 | 0.00% | 0.74% | 4.28% | 22,873,300 | 166,427,000 | 186% | 7.28 | 1.56% | 7.15 | 1.56% | 7.07 | 1.41% | 7.03 | 0.53% | 0.03% | | |
|
