成本价计算(单股)
深圳机场( 000089.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 8.01 | 8.14 | 7.98 | 8.09 | 1.13% | 0.25% | -0.83% | 94,373 | 7,616 | 54% | 8.07 | 0.44% | 8.07 | -0.24% | 8.14 | -0.72% | 8.16 | 0.30% | 0.77% |  |
| 03-02 | 8.15 | 8.16 | 7.94 | 8.00 | -1.48% | -0.44% | -1.65% | 136,062 | 10,932 | 76% | 8.04 | -0.93% | 8.09 | -1.19% | 8.20 | -0.35% | 8.13 | 0.35% | 0.74% | |
| 03-01 | 8.09 | 8.17 | 8.03 | 8.12 | 0.25% | 0.12% | 0.17% | 108,653 | 8,812 | 62% | 8.11 | -0.07% | 8.19 | -0.86% | 8.23 | -0.24% | 8.11 | 0.56% | 0.70% | |
| 02-26 | 8.10 | 8.21 | 8.06 | 8.10 | -1.70% | -0.20% | 0.48% | 168,251 | 13,655 | 96% | 8.12 | -2.36% | 8.26 | -0.40% | 8.25 | 0.12% | 8.06 | 0.65% | 0.62% | |
| 02-25 | 8.35 | 8.41 | 8.18 | 8.24 | -0.36% | -0.87% | 2.88% | 155,238 | 12,903 | 94% | 8.31 | -0.18% | 8.29 | 0.28% | 8.24 | 0.80% | 8.01 | 1.12% | 0.51% | |
| 02-24 | 8.26 | 8.44 | 8.19 | 8.27 | 1.10% | -0.68% | 4.42% | 207,343 | 17,264 | 127% | 8.33 | 1.50% | 8.27 | 0.99% | 8.17 | 1.08% | 7.92 | 1.36% | 0.34% | |
| 02-23 | 8.16 | 8.29 | 8.14 | 8.18 | 0.49% | -0.29% | 4.68% | 134,315 | 11,018 | 82% | 8.20 | -0.55% | 8.19 | 0.80% | 8.08 | 0.94% | 7.81 | 1.01% | 0.15% | |
| 02-22 | 8.22 | 8.36 | 8.11 | 8.14 | -0.97% | -1.32% | 5.22% | 229,180 | 18,904 | 135% | 8.25 | 1.69% | 8.12 | 1.54% | 8.01 | 1.79% | 7.74 | 1.10% | -0.05% | |
| 02-19 | 8.04 | 8.24 | 7.95 | 8.22 | 2.24% | 1.33% | 7.42% | 237,239 | 19,244 | 141% | 8.11 | 1.24% | 8.00 | 1.90% | 7.87 | 2.01% | 7.65 | 0.47% | -0.21% | |
| 02-18 | 7.92 | 8.14 | 7.90 | 8.04 | 3.21% | 0.34% | 5.57% | 255,019 | 20,434 | 150% | 8.01 | 3.59% | 7.85 | 3.13% | 7.71 | 2.79% | 7.62 | 0.75% | -0.27% | |
| 02-10 | 7.62 | 7.81 | 7.60 | 7.79 | 1.70% | 0.71% | 3.06% | 120,652 | 9,332 | 75% | 7.74 | 1.60% | 7.61 | 1.56% | 7.50 | 0.68% | 7.56 | 0.01% | -0.37% | |
| 02-09 | 7.60 | 7.69 | 7.52 | 7.66 | 1.32% | 0.62% | 1.35% | 120,261 | 9,155 | 74% | 7.61 | 1.67% | 7.49 | 1.22% | 7.45 | 0.40% | 7.56 | -0.05% | -0.39% | |
| 02-08 | 7.37 | 7.57 | 7.36 | 7.56 | 2.30% | 0.96% | -0.03% | 126,436 | 9,467 | 77% | 7.49 | 1.59% | 7.40 | -0.01% | 7.42 | -0.36% | 7.56 | -0.21% | -0.40% | |
| 02-05 | 7.36 | 7.44 | 7.31 | 7.39 | 0.41% | 0.26% | -2.48% | 114,084 | 8,408 | 68% | 7.37 | 0.16% | 7.40 | -0.20% | 7.45 | -1.30% | 7.58 | -0.45% | -0.40% | |
| 02-04 | 7.43 | 7.48 | 7.30 | 7.36 | -1.47% | 0.01% | -3.31% | 162,044 | 11,925 | 94% | 7.36 | -1.33% | 7.42 | -0.90% | 7.55 | -0.61% | 7.61 | -0.60% | -0.37% | |
| 02-03 | 7.35 | 7.60 | 7.31 | 7.47 | 1.77% | 0.16% | -2.45% | 207,087 | 15,443 | 124% | 7.46 | 0.42% | 7.49 | -1.77% | 7.59 | -0.63% | 7.66 | -0.56% | -0.29% | |
| 02-02 | 7.58 | 7.61 | 7.31 | 7.34 | -3.04% | -1.17% | -4.69% | 228,105 | 16,941 | 147% | 7.43 | -2.03% | 7.62 | -1.17% | 7.64 | -0.90% | 7.70 | -0.98% | -0.24% | |
| 02-01 | 7.74 | 7.74 | 7.41 | 7.57 | -3.32% | -0.15% | -2.66% | 205,432 | 15,574 | 137% | 7.58 | -3.23% | 7.71 | -0.77% | 7.71 | -0.48% | 7.78 | -0.50% | -0.15% | |
| 01-29 | 7.70 | 8.02 | 7.65 | 7.83 | 1.82% | -0.05% | 0.18% | 245,132 | 19,202 | 177% | 7.83 | 2.02% | 7.77 | 0.90% | 7.75 | 0.34% | 7.82 | -0.08% | -0.12% | |
| 01-28 | 7.71 | 7.72 | 7.64 | 7.69 | -0.52% | 0.14% | -1.69% | 114,528 | 8,794 | 90% | 7.68 | -0.66% | 7.70 | -0.09% | 7.72 | -0.52% | 7.82 | -0.29% | -0.15% | |
| 01-27 | 7.69 | 7.78 | 7.66 | 7.73 | 0.78% | 0.00% | -1.47% | 113,913 | 8,805 | 90% | 7.73 | 0.46% | 7.71 | -0.31% | 7.76 | -0.41% | 7.85 | -0.23% | -0.13% | |
| 01-26 | 7.71 | 7.77 | 7.67 | 7.67 | -0.39% | -0.32% | -2.45% | 98,512 | 7,580 | 75% | 7.70 | -0.08% | 7.73 | -0.69% | 7.79 | -0.75% | 7.86 | -0.10% | -0.11% | |
| 01-25 | 7.74 | 7.79 | 7.64 | 7.70 | -0.90% | -0.01% | -2.17% | 122,741 | 9,452 | 93% | 7.70 | -1.02% | 7.79 | -0.82% | 7.85 | -0.41% | 7.87 | -0.19% | -0.12% | |
| 01-22 | 7.83 | 7.89 | 7.73 | 7.77 | -1.02% | -0.13% | -1.47% | 163,803 | 12,744 | 128% | 7.78 | -1.34% | 7.85 | -1.02% | 7.89 | -0.43% | 7.89 | -0.13% | -0.11% | |
| 01-21 | 7.90 | 7.94 | 7.85 | 7.85 | -1.13% | -0.46% | -0.58% | 118,372 | 9,335 | 96% | 7.89 | -0.67% | 7.93 | 0.08% | 7.92 | -0.10% | 7.90 | 0.17% | -0.12% | |
| 01-20 | 8.00 | 8.00 | 7.89 | 7.94 | -0.13% | 0.01% | 0.72% | 84,077 | 6,675 | 63% | 7.94 | -0.23% | 7.93 | 0.03% | 7.93 | 0.06% | 7.88 | -0.08% | -0.18% | |
| 01-19 | 7.89 | 8.03 | 7.84 | 7.95 | 0.89% | -0.09% | 0.77% | 185,634 | 14,771 | 136% | 7.96 | 1.03% | 7.92 | 0.19% | 7.92 | 0.38% | 7.89 | -0.04% | -0.21% | |
| 01-18 | 7.91 | 7.92 | 7.83 | 7.88 | -0.63% | 0.05% | -0.15% | 136,177 | 10,724 | 101% | 7.88 | -0.68% | 7.91 | -0.16% | 7.89 | 0.05% | 7.89 | -0.27% | -0.25% | |
| 01-15 | 7.90 | 8.01 | 7.86 | 7.93 | 0.25% | 0.00% | 0.21% | 99,867 | 7,919 | 74% | 7.93 | 0.01% | 7.92 | 0.44% | 7.89 | 0.20% | 7.91 | -0.34% | -0.25% | |
| 01-14 | 7.91 | 8.01 | 7.85 | 7.91 | 0.00% | -0.24% | -0.38% | 113,355 | 8,988 | 77% | 7.93 | 0.23% | 7.89 | 0.31% | 7.87 | 0.36% | 7.94 | -0.05% | -0.24% | |