| 股票名称 | 代码 000026 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 飞亚达 | 2024-12-09 一 | 11.18 | 11.18 | 10.96 | 11.26 | 10.85 | -1.97% | 2.47% | 89642 | 9904万 | 39.75 | 44.47 | 16.77 | 2 | 飞亚达 | 2024-12-06 五 | 11.12 | 11.11 | 11.18 | 11.28 | 11.02 | 0.63% | 2.11% | 76699 | 8535万 | 40.55 | 45.36 | 17.1 | 3 | 飞亚达 | 2024-12-05 四 | 11.07 | 11.10 | 11.11 | 11.19 | 10.98 | 0.09% | 1.76% | 63880 | 7082万 | 40.3 | 45.08 | 17 | 4 | 飞亚达 | 2024-12-04 三 | 10.97 | 11.01 | 11.10 | 11.33 | 10.87 | 0.82% | 3.19% | 115719 | 12861万 | 40.26 | 45.04 | 16.98 | 5 | 飞亚达 | 2024-12-03 二 | 10.88 | 10.87 | 11.01 | 11.04 | 10.82 | 1.29% | 2.49% | 90261 | 9887万 | 39.93 | 44.67 | 16.84 | 6 | 飞亚达 | 2024-12-02 一 | 10.71 | 10.70 | 10.87 | 10.95 | 10.71 | 1.59% | 2.22% | 80435 | 8711万 | 39.43 | 44.11 | 16.63 | 7 | 飞亚达 | 2024-11-29 五 | 10.72 | 10.71 | 10.70 | 10.80 | 10.61 | -0.09% | 2.53% | 91931 | 9850万 | 38.81 | 43.42 | 16.37 | 8 | 飞亚达 | 2024-11-28 四 | 10.45 | 10.45 | 10.71 | 11.18 | 10.43 | 2.49% | 4.13% | 149967 | 16282万 | 38.85 | 43.46 | 16.38 | 9 | 飞亚达 | 2024-11-27 三 | 10.30 | 10.35 | 10.45 | 10.45 | 10.12 | 0.97% | 1.37% | 49679 | 5126万 | 37.9 | 42.4 | 15.99 | 10 | 飞亚达 | 2024-11-26 二 | 10.23 | 10.27 | 10.35 | 10.39 | 10.23 | 0.78% | 1.29% | 46667 | 4820万 | 37.54 | 42 | 15.83 | 11 | 飞亚达 | 2024-11-25 一 | 10.07 | 10.10 | 10.27 | 10.30 | 10.05 | 1.68% | 1.16% | 42163 | 4309万 | 37.25 | 41.67 | 15.71 | 12 | 飞亚达 | 2024-11-22 五 | 10.51 | 10.50 | 10.10 | 10.55 | 10.09 | -3.81% | 1.43% | 51698 | 5343万 | 36.63 | 40.98 | 15.45 | 13 | 飞亚达 | 2024-11-21 四 | 10.41 | 10.47 | 10.50 | 10.55 | 10.39 | 0.29% | 2.00% | 72457 | 7580万 | 38.08 | 42.61 | 16.06 | 14 | 飞亚达 | 2024-11-20 三 | 10.38 | 10.37 | 10.47 | 10.48 | 10.29 | 0.96% | 1.36% | 49391 | 5139万 | 37.98 | 42.48 | 16.02 | 15 | 飞亚达 | 2024-11-19 二 | 10.30 | 10.30 | 10.37 | 10.38 | 10.11 | 0.68% | 1.46% | 52869 | 5428万 | 37.61 | 42.08 | 15.86 | 16 | 飞亚达 | 2024-11-18 一 | 10.42 | 10.28 | 10.30 | 10.61 | 10.19 | 0.19% | 2.39% | 86522 | 9023万 | 37.36 | 41.79 | 15.76 | 17 | 飞亚达 | 2024-11-15 五 | 10.45 | 10.43 | 10.28 | 10.57 | 10.27 | -1.44% | 1.43% | 51694 | 5396万 | 37.29 | 41.71 | 15.73 | 18 | 飞亚达 | 2024-11-14 四 | 10.71 | 10.70 | 10.43 | 10.71 | 10.39 | -2.52% | 1.49% | 54046 | 5693万 | 37.83 | 42.32 | 15.96 | 19 | 飞亚达 | 2024-11-13 三 | 10.53 | 10.61 | 10.70 | 10.73 | 10.47 | 0.85% | 1.70% | 61834 | 6573万 | 38.81 | 43.42 | 16.37 | 20 | 飞亚达 | 2024-11-12 二 | 10.76 | 10.78 | 10.61 | 10.85 | 10.51 | -1.58% | 2.65% | 96040 | 10274万 | 38.48 | 43.05 | 16.23 | 21 | 飞亚达 | 2024-11-11 一 | 10.82 | 10.77 | 10.78 | 10.84 | 10.68 | 0.09% | 2.07% | 74925 | 8064万 | 39.1 | 43.74 | 16.49 | 22 | 飞亚达 | 2024-11-08 五 | 10.88 | 10.88 | 10.77 | 10.93 | 10.63 | -1.01% | 2.37% | 85994 | 9277万 | 39.06 | 43.7 | 16.48 | 23 | 飞亚达 | 2024-11-07 四 | 10.70 | 10.75 | 10.88 | 10.88 | 10.62 | 1.21% | 2.87% | 104199 | 11244万 | 39.46 | 44.15 | 16.64 | 24 | 飞亚达 | 2024-11-06 三 | 10.80 | 10.79 | 10.75 | 10.86 | 10.64 | -0.37% | 1.89% | 68417 | 7356万 | 38.99 | 43.62 | 16.45 | 25 | 飞亚达 | 2024-11-05 二 | 10.60 | 10.58 | 10.79 | 10.90 | 10.53 | 1.98% | 2.43% | 88202 | 9442万 | 39.14 | 43.78 | 16.51 | 26 | 飞亚达 | 2024-11-04 一 | 10.35 | 10.41 | 10.58 | 10.65 | 10.35 | 1.63% | 1.41% | 51123 | 5367万 | 38.37 | 42.93 | 16.19 | 27 | 飞亚达 | 2024-11-01 五 | 10.85 | 10.83 | 10.41 | 10.94 | 10.28 | -3.88% | 2.73% | 98882 | 10392万 | 37.76 | 42.25 | 15.93 | 28 | 飞亚达 | 2024-10-31 四 | 10.33 | 10.33 | 10.83 | 11.25 | 10.30 | 4.84% | 4.38% | 158876 | 17076万 | 39.28 | 43.95 | 16.57 | 29 | 飞亚达 | 2024-10-30 三 | 10.28 | 10.34 | 10.33 | 10.47 | 10.21 | -0.10% | 1.41% | 51054 | 5280万 | 37.47 | 41.92 | 15.81 | 30 | 飞亚达 | 2024-10-29 二 | 10.53 | 10.57 | 10.34 | 10.66 | 10.30 | -2.18% | 2.06% | 74670 | 7824万 | 37.5 | 41.97 | 15.82 | 31 | 飞亚达 | 2024-10-28 一 | 10.44 | 10.45 | 10.57 | 10.60 | 10.33 | 1.15% | 2.44% | 88504 | 9255万 | 38.34 | 42.9 | 16.17 | 32 | 飞亚达 | 2024-10-25 五 | 10.35 | 10.19 | 10.45 | 10.49 | 10.24 | 2.55% | 2.23% | 81005 | 8422万 | 37.9 | 42.41 | 15.99 | 33 | 飞亚达 | 2024-10-24 四 | 9.98 | 9.99 | 10.19 | 10.35 | 9.96 | 2.00% | 2.31% | 83670 | 8524万 | 36.96 | 41.36 | 14.12 | 34 | 飞亚达 | 2024-10-23 三 | 10.09 | 10.16 | 9.99 | 10.15 | 9.98 | -1.67% | 1.78% | 64608 | 6489万 | 36.23 | 40.54 | 13.84 | 35 | 飞亚达 | 2024-10-22 二 | 9.77 | 9.78 | 10.16 | 10.43 | 9.75 | 3.89% | 3.73% | 135451 | 13505万 | 36.85 | 41.23 | 14.08 | 36 | 飞亚达 | 2024-10-21 一 | 9.84 | 9.81 | 9.78 | 9.88 | 9.71 | -0.31% | 2.27% | 82276 | 8055万 | 35.47 | 39.69 | 13.55 | 37 | 飞亚达 | 2024-10-18 五 | 9.57 | 9.53 | 9.81 | 9.94 | 9.50 | 2.94% | 1.87% | 67804 | 6585万 | 35.58 | 39.81 | 13.59 | 38 | 飞亚达 | 2024-10-17 四 | 9.68 | 9.65 | 9.53 | 9.78 | 9.53 | -1.24% | 0.87% | 31394 | 3034万 | 34.57 | 38.68 | 13.2 | 39 | 飞亚达 | 2024-10-16 三 | 9.58 | 9.63 | 9.65 | 9.72 | 9.54 | 0.21% | 0.91% | 32893 | 3170万 | 35 | 39.16 | 13.37 | 40 | 飞亚达 | 2024-10-15 二 | 9.82 | 9.84 | 9.63 | 9.85 | 9.59 | -2.13% | 1.36% | 49213 | 4791万 | 34.93 | 39.08 | 13.34 | 41 | 飞亚达 | 2024-10-14 一 | 9.71 | 9.71 | 9.84 | 9.87 | 9.60 | 1.34% | 1.44% | 52218 | 5102万 | 35.69 | 39.94 | 13.63 | 42 | 飞亚达 | 2024-10-11 五 | 10.08 | 10.06 | 9.71 | 10.10 | 9.58 | -3.48% | 1.89% | 68511 | 6719万 | 35.22 | 39.41 | 13.45 | 43 | 飞亚达 | 2024-10-10 四 | 10.00 | 9.96 | 10.06 | 10.23 | 9.81 | 1.00% | 2.18% | 79066 | 7961万 | 36.49 | 40.83 | 13.94 | 44 | 飞亚达 | 2024-10-09 三 | 10.70 | 10.95 | 9.96 | 10.75 | 9.96 | -9.04% | 2.72% | 98505 | 10128万 | 36.13 | 40.42 | 13.8 | 45 | 飞亚达 | 2024-10-08 二 | 11.46 | 10.43 | 10.95 | 11.46 | 10.38 | 4.99% | 4.32% | 156582 | 17011万 | 39.72 | 44.44 | 15.17 | 46 | 飞亚达 | 2024-09-30 一 | 9.97 | 9.73 | 10.43 | 10.57 | 9.77 | 7.19% | 3.90% | 141491 | 14407万 | 37.83 | 42.33 | 14.45 | 47 | 飞亚达 | 2024-09-27 五 | 9.59 | 9.40 | 9.73 | 9.83 | 9.44 | 3.51% | 2.31% | 83796 | 8050万 | 35.29 | 39.49 | 13.48 | 48 | 飞亚达 | 2024-09-26 四 | 9.18 | 9.19 | 9.40 | 9.40 | 9.14 | 2.29% | 1.25% | 45494 | 4235万 | 34.09 | 38.15 | 13.02 | 49 | 飞亚达 | 2024-09-25 三 | 9.20 | 9.12 | 9.19 | 9.36 | 9.12 | 0.77% | 1.47% | 53178 | 4916万 | 33.33 | 37.3 | 12.73 | 50 | 飞亚达 | 2024-09-24 二 | 8.96 | 8.93 | 9.12 | 9.12 | 8.90 | 2.13% | 1.15% | 41611 | 3758万 | 33.08 | 37.01 | 12.64 | 51 | 飞亚达 | 2024-09-23 一 | 8.89 | 8.91 | 8.93 | 8.94 | 8.85 | 0.22% | 0.40% | 14565 | 1298万 | 32.39 | 36.24 | 12.37 | 52 | 飞亚达 | 2024-09-20 五 | 8.96 | 8.93 | 8.91 | 8.98 | 8.84 | -0.22% | 0.44% | 15818 | 1408万 | 32.32 | 36.16 | 12.35 | 53 | 飞亚达 | 2024-09-19 四 | 8.80 | 8.77 | 8.93 | 8.95 | 8.76 | 1.82% | 0.71% | 25902 | 2304万 | 32.39 | 36.24 | 12.37 | 54 | 飞亚达 | 2024-09-18 三 | 8.76 | 8.77 | 8.77 | 8.78 | 8.58 | 0.00% | 0.48% | 17566 | 1524万 | 31.81 | 35.59 | 12.15 | 55 | 飞亚达 | 2024-09-13 五 | 8.80 | 8.80 | 8.77 | 8.83 | 8.71 | -0.34% | 0.45% | 16414 | 1440万 | 31.81 | 35.59 | 12.15 | 56 | 飞亚达 | 2024-09-12 四 | 8.80 | 8.81 | 8.80 | 8.85 | 8.75 | -0.11% | 0.39% | 14290 | 1257万 | 31.92 | 35.72 | 12.19 | 57 | 飞亚达 | 2024-09-11 三 | 8.83 | 8.87 | 8.81 | 8.87 | 8.76 | -0.68% | 0.40% | 14602 | 1286万 | 31.95 | 35.76 | 12.21 | 58 | 飞亚达 | 2024-09-10 二 | 8.88 | 8.85 | 8.87 | 8.89 | 8.69 | 0.23% | 0.57% | 20791 | 1831万 | 32.17 | 36 | 12.29 | 59 | 飞亚达 | 2024-09-09 一 | 8.89 | 8.90 | 8.85 | 8.91 | 8.78 | -0.56% | 0.41% | 14908 | 1316万 | 32.1 | 35.92 | 12.26 | 60 | 飞亚达 | 2024-09-06 五 | 9.00 | 8.98 | 8.90 | 9.02 | 8.85 | -0.89% | 0.65% | 23592 | 2109万 | 32.28 | 36.12 | 12.33 | 61 | 飞亚达 | 2024-09-05 四 | 8.95 | 8.95 | 8.98 | 9.02 | 8.90 | 0.34% | 0.61% | 22260 | 1994万 | 32.57 | 36.45 | 12.44 | 62 | 飞亚达 | 2024-09-04 三 | 8.96 | 9.03 | 8.95 | 9.00 | 8.88 | -0.89% | 0.65% | 23564 | 2104万 | 32.46 | 36.32 | 12.4 | 63 | 飞亚达 | 2024-09-03 二 | 8.96 | 8.95 | 9.03 | 9.05 | 8.90 | 0.89% | 0.86% | 31228 | 2799万 | 32.75 | 36.65 | 12.51 | 64 | 飞亚达 | 2024-09-02 一 | 9.09 | 9.17 | 8.95 | 9.13 | 8.92 | -2.40% | 1.47% | 53365 | 4799万 | 32.46 | 36.32 | 12.4 | 65 | 飞亚达 | 2024-08-30 五 | 9.05 | 9.01 | 9.17 | 9.37 | 9.04 | 1.78% | 2.26% | 82044 | 7521万 | 33.26 | 37.22 | 12.71 | 66 | 飞亚达 | 2024-08-29 四 | 8.84 | 8.81 | 9.01 | 9.01 | 8.78 | 2.27% | 0.97% | 35348 | 3167万 | 32.68 | 36.57 | 12.48 | 67 | 飞亚达 | 2024-08-28 三 | 8.72 | 8.70 | 8.81 | 8.87 | 8.70 | 1.26% | 0.60% | 21638 | 1903万 | 31.95 | 35.76 | 12.21 | 68 | 飞亚达 | 2024-08-27 二 | 8.66 | 8.76 | 8.70 | 8.76 | 8.64 | -0.68% | 0.56% | 20418 | 1775万 | 31.56 | 35.31 | 12.05 | 69 | 飞亚达 | 2024-08-26 一 | 8.71 | 8.75 | 8.76 | 8.80 | 8.62 | 0.11% | 0.51% | 18678 | 1629万 | 31.77 | 35.55 | 12.14 | 70 | 飞亚达 | 2024-08-23 五 | 8.60 | 8.76 | 8.75 | 8.88 | 8.55 | -0.11% | 1.19% | 43257 | 3754万 | 31.74 | 35.51 | 12.12 | 71 | 飞亚达 | 2024-08-22 四 | 8.70 | 8.67 | 8.76 | 9.08 | 8.62 | 1.04% | 1.49% | 54201 | 4790万 | 31.77 | 35.55 | 12.14 | 72 | 飞亚达 | 2024-08-21 三 | 8.75 | 8.74 | 8.67 | 8.82 | 8.58 | -0.80% | 0.63% | 22932 | 1994万 | 31.45 | 35.19 | 12.01 | 73 | 飞亚达 | 2024-08-20 二 | 8.91 | 8.91 | 8.74 | 8.91 | 8.66 | -1.91% | 0.69% | 24894 | 2181万 | 31.7 | 35.47 | 11.61 | 74 | 飞亚达 | 2024-08-19 一 | 8.85 | 8.89 | 8.91 | 8.95 | 8.83 | 0.22% | 0.44% | 15973 | 1421万 | 32.32 | 36.16 | 11.84 | 75 | 飞亚达 | 2024-08-16 五 | 8.90 | 8.90 | 8.89 | 9.04 | 8.84 | -0.11% | 0.71% | 25571 | 2280万 | 32.24 | 36.08 | 11.81 | 76 | 飞亚达 | 2024-08-15 四 | 8.89 | 8.89 | 8.90 | 8.97 | 8.80 | 0.11% | 0.36% | 13063 | 1165万 | 32.28 | 36.12 | 11.82 | 77 | 飞亚达 | 2024-08-14 三 | 8.93 | 8.94 | 8.89 | 8.99 | 8.85 | -0.56% | 0.42% | 15367 | 1370万 | 32.24 | 36.08 | 11.81 | 78 | 飞亚达 | 2024-08-13 二 | 8.93 | 8.91 | 8.94 | 8.97 | 8.85 | 0.34% | 0.29% | 10606 | 945万 | 32.43 | 36.28 | 11.88 | 79 | 飞亚达 | 2024-08-12 一 | 8.95 | 8.98 | 8.91 | 8.97 | 8.86 | -0.78% | 0.35% | 12713 | 1133万 | 32.32 | 36.16 | 11.84 | 80 | 飞亚达 | 2024-08-09 五 | 9.07 | 9.04 | 8.98 | 9.09 | 8.96 | -0.66% | 0.48% | 17584 | 1585万 | 32.57 | 36.45 | 11.93 | 81 | 飞亚达 | 2024-08-08 四 | 8.95 | 8.99 | 9.04 | 9.05 | 8.89 | 0.56% | 0.45% | 16240 | 1464万 | 32.79 | 36.69 | 12.01 | 82 | 飞亚达 | 2024-08-07 三 | 9.04 | 8.98 | 8.99 | 9.04 | 8.93 | 0.11% | 0.41% | 14783 | 1329万 | 32.61 | 36.49 | 11.94 | 83 | 飞亚达 | 2024-08-06 二 | 8.88 | 8.84 | 8.98 | 9.00 | 8.88 | 1.58% | 0.40% | 14664 | 1311万 | 32.57 | 36.45 | 11.93 | 84 | 飞亚达 | 2024-08-05 一 | 8.92 | 8.96 | 8.84 | 9.03 | 8.80 | -1.34% | 0.46% | 16593 | 1480万 | 32.06 | 35.88 | 11.74 | 85 | 飞亚达 | 2024-08-02 五 | 9.01 | 9.04 | 8.96 | 9.08 | 8.91 | -0.88% | 0.64% | 23352 | 2101万 | 32.5 | 36.36 | 11.9 | 86 | 飞亚达 | 2024-08-01 四 | 9.10 | 9.10 | 9.04 | 9.11 | 8.99 | -0.66% | 0.59% | 21343 | 1932万 | 32.79 | 36.69 | 12.01 | 87 | 飞亚达 | 2024-07-31 三 | 8.92 | 8.90 | 9.10 | 9.10 | 8.89 | 2.25% | 0.84% | 30320 | 2741万 | 33.01 | 36.93 | 12.09 | 88 | 飞亚达 | 2024-07-30 二 | 8.77 | 8.77 | 8.90 | 9.02 | 8.74 | 1.48% | 0.55% | 19971 | 1771万 | 32.28 | 36.12 | 11.82 | 89 | 飞亚达 | 2024-07-29 一 | 8.80 | 8.81 | 8.77 | 8.84 | 8.75 | -0.45% | 0.25% | 8893 | 782万 | 31.81 | 35.59 | 11.65 | 90 | 飞亚达 | 2024-07-26 五 | 8.64 | 8.66 | 8.81 | 8.81 | 8.64 | 1.73% | 0.43% | 15652 | 1371万 | 31.95 | 35.76 | 11.7 | 91 | 飞亚达 | 2024-07-25 四 | 8.62 | 8.61 | 8.66 | 8.69 | 8.52 | 0.58% | 0.28% | 10170 | 876万 | 31.41 | 35.15 | 11.51 | 92 | 飞亚达 | 2024-07-24 三 | 8.67 | 8.70 | 8.61 | 8.70 | 8.55 | -1.03% | 0.43% | 15581 | 1342万 | 31.23 | 34.94 | 11.44 | 93 | 飞亚达 | 2024-07-23 二 | 8.77 | 8.83 | 8.70 | 8.82 | 8.68 | -1.47% | 0.30% | 10934 | 955万 | 31.56 | 35.31 | 11.56 | 94 | 飞亚达 | 2024-07-22 一 | 8.84 | 8.83 | 8.83 | 8.85 | 8.73 | 0.00% | 0.41% | 14775 | 1296万 | 32.03 | 35.84 | 11.73 | 95 | 飞亚达 | 2024-07-19 五 | 8.80 | 8.84 | 8.83 | 8.87 | 8.76 | -0.11% | 0.34% | 12479 | 1100万 | 32.03 | 35.84 | 11.73 | 96 | 飞亚达 | 2024-07-18 四 | 8.82 | 8.84 | 8.84 | 8.85 | 8.68 | 0.00% | 0.49% | 17639 | 1546万 | 32.06 | 35.88 | 11.74 | 97 | 飞亚达 | 2024-07-17 三 | 8.89 | 8.91 | 8.84 | 8.91 | 8.78 | -0.79% | 0.53% | 19337 | 1708万 | 32.06 | 35.88 | 11.74 | 98 | 飞亚达 | 2024-07-16 二 | 8.98 | 8.98 | 8.91 | 8.98 | 8.83 | -0.78% | 0.44% | 16124 | 1435万 | 32.32 | 36.16 | 11.84 | 99 | 飞亚达 | 2024-07-15 一 | 9.03 | 9.03 | 8.98 | 9.03 | 8.90 | -0.55% | 0.29% | 10448 | 935万 | 32.57 | 36.45 | 11.93 | 100 | 飞亚达 | 2024-07-12 五 | 9.08 | 9.06 | 9.03 | 9.11 | 8.98 | -0.33% | 0.41% | 14711 | 1332万 | 32.75 | 36.65 | 12 | 101 | 飞亚达 | 2024-07-11 四 | 8.90 | 8.83 | 9.06 | 9.07 | 8.88 | 2.60% | 0.72% | 26268 | 2359万 | 32.86 | 36.77 | 12.04 | 102 | 飞亚达 | 2024-07-10 三 | 8.83 | 8.84 | 8.83 | 8.88 | 8.78 | -0.11% | 0.46% | 16523 | 1459万 | 32.03 | 35.84 | 11.73 | 103 | 飞亚达 | 2024-07-09 二 | 8.65 | 8.68 | 8.84 | 8.86 | 8.60 | 1.84% | 0.57% | 20608 | 1802万 | 32.06 | 35.88 | 11.74 | 104 | 飞亚达 | 2024-07-08 一 | 8.89 | 8.88 | 8.68 | 8.89 | 8.61 | -2.25% | 0.50% | 18112 | 1579万 | 31.48 | 35.23 | 11.53 | 105 | 飞亚达 | 2024-07-05 五 | 8.79 | 8.80 | 8.88 | 8.88 | 8.66 | 0.91% | 0.38% | 13821 | 1215万 | 32.21 | 36.04 | 11.8 | 106 | 飞亚达 | 2024-07-04 四 | 8.98 | 9.03 | 8.80 | 9.04 | 8.73 | -2.55% | 0.93% | 33712 | 2990万 | 31.92 | 35.72 | 11.69 | 107 | 飞亚达 | 2024-07-03 三 | 8.93 | 8.90 | 9.03 | 9.32 | 8.92 | 1.46% | 1.21% | 44018 | 4014万 | 32.75 | 36.65 | 12 | 108 | 飞亚达 | 2024-07-02 二 | 8.83 | 8.83 | 8.90 | 9.04 | 8.83 | 0.79% | 0.60% | 21698 | 1937万 | 32.28 | 36.12 | 11.82 | 109 | 飞亚达 | 2024-07-01 一 | 8.76 | 8.81 | 8.83 | 8.84 | 8.66 | 0.23% | 0.47% | 16867 | 1479万 | 32.03 | 35.84 | 11.73 | 110 | 飞亚达 | 2024-06-28 五 | 8.77 | 8.77 | 8.81 | 8.91 | 8.70 | 0.46% | 0.92% | 33349 | 2939万 | 31.95 | 35.76 | 11.7 | 111 | 飞亚达 | 2024-06-27 四 | 8.98 | 8.98 | 8.77 | 8.98 | 8.72 | -2.34% | 0.51% | 18428 | 1626万 | 31.81 | 35.59 | 11.65 | 112 | 飞亚达 | 2024-06-26 三 | 8.78 | 8.79 | 8.98 | 8.98 | 8.67 | 2.16% | 0.49% | 17923 | 1590万 | 32.57 | 36.45 | 11.93 | 113 | 飞亚达 | 2024-06-25 二 | 8.74 | 8.70 | 8.79 | 8.88 | 8.66 | 1.03% | 0.56% | 20484 | 1800万 | 31.88 | 35.68 | 11.68 | 114 | 飞亚达 | 2024-06-24 一 | 9.08 | 9.04 | 8.70 | 9.08 | 8.65 | -3.76% | 0.69% | 24915 | 2187万 | 31.56 | 35.31 | 11.56 | 115 | 飞亚达 | 2024-06-21 五 | 8.91 | 8.97 | 9.04 | 9.04 | 8.91 | 0.78% | 0.28% | 10086 | 907万 | 32.79 | 36.69 | 12.01 | 116 | 飞亚达 | 2024-06-20 四 | 9.04 | 9.09 | 8.97 | 9.11 | 8.91 | -1.32% | 0.49% | 17644 | 1587万 | 32.53 | 36.41 | 11.92 | 117 | 飞亚达 | 2024-06-19 三 | 9.11 | 9.12 | 9.09 | 9.16 | 9.07 | -0.33% | 0.42% | 15183 | 1382万 | 32.97 | 36.89 | 12.08 | 118 | 飞亚达 | 2024-06-18 二 | 9.08 | 9.07 | 9.12 | 9.15 | 9.05 | 0.55% | 0.43% | 15530 | 1415万 | 33.08 | 37.01 | 12.12 | 119 | 飞亚达 | 2024-06-17 一 | 9.19 | 9.19 | 9.07 | 9.19 | 9.04 | -1.31% | 0.54% | 19695 | 1787万 | 32.9 | 36.81 | 12.05 | 120 | 飞亚达 | 2024-06-14 五 | 9.20 | 9.24 | 9.19 | 9.28 | 9.16 | -0.54% | 0.56% | 20165 | 1856万 | 33.33 | 37.3 | 12.21 | 121 | 飞亚达 | 2024-06-13 四 | 9.15 | 9.15 | 9.24 | 9.31 | 9.14 | 0.98% | 0.79% | 28738 | 2654万 | 33.51 | 37.5 | 12.28 | 122 | 飞亚达 | 2024-06-12 三 | 9.15 | 9.11 | 9.15 | 9.20 | 9.06 | 0.44% | 0.82% | 29670 | 2708万 | 33.19 | 37.14 | 12.16 | 123 | 飞亚达 | 2024-06-11 二 | 9.55 | 9.62 | 9.51 | 9.66 | 9.38 | -1.14% | 1.14% | 41423 | 3926万 | 34.49 | 38.6 | 12.63 | 124 | 飞亚达 | 2024-06-07 五 | 9.25 | 9.19 | 9.62 | 9.66 | 9.25 | 4.68% | 1.20% | 43597 | 4125万 | 34.89 | 39.04 | 12.78 | 125 | 飞亚达 | 2024-06-06 四 | 9.45 | 9.36 | 9.19 | 9.45 | 9.18 | -1.82% | 0.74% | 26844 | 2487万 | 33.33 | 37.3 | 12.21 | 126 | 飞亚达 | 2024-06-05 三 | 9.61 | 9.58 | 9.36 | 9.62 | 9.36 | -2.30% | 0.53% | 19398 | 1836万 | 33.95 | 37.99 | 12.44 | 127 | 飞亚达 | 2024-06-04 二 | 9.53 | 9.43 | 9.58 | 9.59 | 9.39 | 1.59% | 0.71% | 25851 | 2456万 | 34.75 | 38.88 | 12.73 | 128 | 飞亚达 | 2024-06-03 一 | 9.68 | 9.71 | 9.43 | 9.68 | 9.37 | -2.88% | 0.93% | 33854 | 3213万 | 34.2 | 38.27 | 12.53 | 129 | 飞亚达 | 2024-05-31 五 | 9.70 | 9.70 | 9.71 | 9.75 | 9.55 | 0.10% | 0.90% | 32502 | 3143万 | 35.22 | 39.41 | 12.9 | 130 | 飞亚达 | 2024-05-30 四 | 9.74 | 9.79 | 9.70 | 9.80 | 9.63 | -0.92% | 0.73% | 26348 | 2553万 | 35.18 | 39.37 | 12.89 | 131 | 飞亚达 | 2024-05-29 三 | 9.76 | 9.76 | 9.79 | 9.83 | 9.67 | 0.31% | 0.82% | 29833 | 2911万 | 35.51 | 39.73 | 13.01 | 132 | 飞亚达 | 2024-05-28 二 | 9.91 | 9.90 | 9.76 | 9.92 | 9.70 | -1.41% | 0.93% | 33751 | 3305万 | 35.4 | 39.61 | 12.97 | 133 | 飞亚达 | 2024-05-27 一 | 9.88 | 9.81 | 9.90 | 9.93 | 9.70 | 0.92% | 0.72% | 26148 | 2563万 | 35.91 | 40.18 | 13.15 | 134 | 飞亚达 | 2024-05-24 五 | 9.95 | 9.95 | 9.81 | 10.00 | 9.81 | -1.41% | 0.64% | 23262 | 2304万 | 35.58 | 39.82 | 13.03 | 135 | 飞亚达 | 2024-05-23 四 | 10.12 | 10.13 | 9.95 | 10.12 | 9.91 | -1.78% | 1.05% | 38084 | 3811万 | 36.09 | 40.38 | 13.22 | 136 | 飞亚达 | 2024-05-22 三 | 10.12 | 10.10 | 10.13 | 10.14 | 10.07 | 0.30% | 0.68% | 24641 | 2491万 | 36.74 | 41.11 | 13.46 | 137 | 飞亚达 | 2024-05-21 二 | 10.22 | 10.22 | 10.10 | 10.22 | 10.05 | -1.17% | 1.10% | 39869 | 4030万 | 36.63 | 40.99 | 13.42 | 138 | 飞亚达 | 2024-05-20 一 | 10.17 | 10.20 | 10.22 | 10.24 | 10.15 | 0.20% | 1.06% | 38627 | 3939万 | 37.07 | 41.48 | 13.58 | 139 | 飞亚达 | 2024-05-17 五 | 10.17 | 10.18 | 10.20 | 10.22 | 10.05 | 0.20% | 1.24% | 45034 | 4560万 | 37 | 41.4 | 13.55 | 140 | 飞亚达 | 2024-05-16 四 | 10.20 | 10.20 | 10.18 | 10.25 | 10.13 | -0.20% | 1.07% | 38669 | 3938万 | 36.92 | 41.32 | 13.52 | 141 | 飞亚达 | 2024-05-15 三 | 10.23 | 10.24 | 10.20 | 10.29 | 10.12 | -0.39% | 0.80% | 28979 | 2955万 | 37 | 41.4 | 13.55 | 142 | 飞亚达 | 2024-05-14 二 | 10.07 | 10.08 | 10.24 | 10.27 | 10.06 | 1.59% | 1.02% | 36854 | 3754万 | 37.14 | 41.56 | 13.6 | 143 | 飞亚达 | 2024-05-13 一 | 10.15 | 10.19 | 10.08 | 10.17 | 9.96 | -1.08% | 1.06% | 38471 | 3869万 | 36.55 | 41.85 | 13.7 | 144 | 飞亚达 | 2024-05-10 五 | 10.33 | 10.27 | 10.19 | 10.33 | 10.14 | -0.78% | 1.17% | 42324 | 4315万 | 36.94 | 42.31 | 13.85 | 145 | 飞亚达 | 2024-05-09 四 | 10.13 | 10.12 | 10.27 | 10.31 | 10.11 | 1.48% | 1.17% | 42407 | 4337万 | 37.23 | 42.64 | 13.96 | 146 | 飞亚达 | 2024-05-08 三 | 10.36 | 10.35 | 10.12 | 10.38 | 10.10 | -2.22% | 1.40% | 50900 | 5194万 | 36.69 | 42.02 | 13.76 | 147 | 飞亚达 | 2024-05-06 一 | 10.31 | 10.25 | 10.36 | 10.40 | 10.27 | 1.07% | 1.32% | 48008 | 4960万 | 37.56 | 43.02 | 14.08 | 148 | 飞亚达 | 2024-04-30 二 | 10.39 | 10.39 | 10.25 | 10.47 | 10.21 | -1.35% | 1.21% | 43954 | 4523万 | 37.16 | 42.56 | 13.93 | 149 | 飞亚达 | 2024-04-29 一 | 10.24 | 10.28 | 10.39 | 10.45 | 10.22 | 1.07% | 1.34% | 48675 | 5041万 | 37.67 | 43.14 | 14.12 | 150 | 飞亚达 | 2024-04-26 五 | 10.22 | 10.20 | 10.28 | 10.32 | 10.10 | 0.78% | 2.10% | 76109 | 7781万 | 37.27 | 42.68 | 13.97 | 151 | 飞亚达 | 2024-04-25 四 | 10.39 | 10.87 | 10.20 | 10.39 | 10.09 | -6.16% | 3.22% | 116720 | 11892万 | 36.98 | 42.35 | 13.86 | 152 | 飞亚达 | 2024-04-24 三 | 10.83 | 10.88 | 10.87 | 10.89 | 10.71 | -0.09% | 1.07% | 38841 | 4203万 | 39.41 | 45.13 | 13.55 | 153 | 飞亚达 | 2024-04-23 二 | 10.70 | 10.77 | 10.88 | 10.94 | 10.69 | 1.02% | 1.14% | 41470 | 4493万 | 39.45 | 45.18 | 13.56 | 154 | 飞亚达 | 2024-04-22 一 | 10.79 | 10.71 | 10.77 | 10.89 | 10.62 | 0.56% | 1.17% | 42341 | 4561万 | 39.05 | 44.72 | 13.42 | 155 | 飞亚达 | 2024-04-19 五 | 10.70 | 10.69 | 10.71 | 10.82 | 10.63 | 0.19% | 0.89% | 32153 | 3445万 | 38.83 | 44.47 | 13.35 | 156 | 飞亚达 | 2024-04-18 四 | 10.61 | 10.66 | 10.69 | 10.87 | 10.60 | 0.28% | 1.43% | 51978 | 5597万 | 38.76 | 44.39 | 13.32 | 157 | 飞亚达 | 2024-04-17 三 | 10.12 | 10.03 | 10.66 | 10.68 | 10.04 | 6.28% | 1.83% | 66298 | 6936万 | 38.65 | 44.26 | 13.28 | 158 | 飞亚达 | 2024-04-16 二 | 10.58 | 10.63 | 10.03 | 10.58 | 9.96 | -5.64% | 2.20% | 79887 | 8110万 | 36.36 | 41.65 | 12.5 |
|
行情刷新 | 流通股东
|