Shenzhen Airport
深圳机场 SZ000089 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
6.75
-0.06
-0.88%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.73
High
6.78
Low
6.68
Prev close
6.81
Amplitude
1.47%
Volume
14.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.76
MA10
6.65
MA20
6.63
MA60
6.58
Shenzhen Airport
SZ000089
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
+695.81K
Net main flow, 5 days
+54.21M
Net main flow, 10 days
+186.40M
Super-large orders -8.18M · Large orders +8.87M · Net main ratio +0.70%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 6.73 | 6.78 | 6.68 | 6.75 | 15M |
| 2 | 2026-11-05 | 6.87 | 6.88 | 6.70 | 6.81 | 20M |
| 3 | 2026-11-04 | 6.69 | 6.88 | 6.68 | 6.82 | 35M |
| 4 | 2026-11-03 | 6.69 | 6.75 | 6.65 | 6.71 | 14M |
| 5 | 2026-11-02 | 6.57 | 6.70 | 6.57 | 6.69 | 18M |
| 6 | 2026-10-30 | 6.46 | 6.64 | 6.44 | 6.57 | 16M |
| 7 | 2026-10-29 | 6.62 | 6.66 | 6.47 | 6.48 | 16M |
| 8 | 2026-10-28 | 6.52 | 6.66 | 6.52 | 6.63 | 21M |
| 9 | 2026-10-27 | 6.49 | 6.62 | 6.45 | 6.52 | 18M |
| 10 | 2026-10-26 | 6.38 | 6.51 | 6.28 | 6.48 | 21M |
| 11 | 2026-10-23 | 6.33 | 6.45 | 6.31 | 6.40 | 17M |
| 12 | 2026-10-22 | 6.48 | 6.48 | 6.35 | 6.35 | 17M |
52W
Data range
5.92
58.0%
7.35
High/low over the last 250 trading days, and where the price sits.
← Stocks