| 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 | 2024-07-26 五 | 8.64 | 8.66 | 8.81 | 8.81 | 8.64 | 1.73% | 0.43% | 15652 | 1371万 | 31.95 | 35.76 | 11.7 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 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 | 41 | 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 | 42 | 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 | 43 | 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 | 44 | 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 | 45 | 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 | 46 | 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 | 47 | 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 | 48 | 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 | 49 | 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 | 50 | 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 | 51 | 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 | 52 | 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 | 53 | 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 | 54 | 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 | 55 | 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 | 56 | 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 | 57 | 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 | 58 | 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 | 59 | 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 | 60 | 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 | 61 | 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 | 62 | 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 | 63 | 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 | 64 | 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 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 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 | 70 | 飞亚达 | 2024-04-15 一 | 10.75 | 10.84 | 10.63 | 10.78 | 10.35 | -1.94% | 1.98% | 71815 | 7589万 | 38.54 | 44.14 | 13.25 | 71 | 飞亚达 | 2024-04-12 五 | 10.75 | 10.76 | 10.84 | 10.95 | 10.72 | 0.74% | 1.17% | 42548 | 4619万 | 39.3 | 45.01 | 13.51 | 72 | 飞亚达 | 2024-04-11 四 | 10.67 | 10.76 | 10.76 | 10.84 | 10.64 | 0.00% | 1.06% | 38520 | 4146万 | 39.01 | 44.68 | 13.41 | 73 | 飞亚达 | 2024-04-10 三 | 10.91 | 10.87 | 10.76 | 11.04 | 10.65 | -1.01% | 1.13% | 41057 | 4451万 | 39.01 | 44.68 | 13.41 | 74 | 飞亚达 | 2024-04-09 二 | 10.68 | 10.71 | 10.87 | 10.93 | 10.65 | 1.49% | 0.89% | 32238 | 3482万 | 39.41 | 45.13 | 13.55 | 75 | 飞亚达 | 2024-04-08 一 | 10.86 | 10.95 | 10.71 | 10.97 | 10.71 | -2.19% | 1.32% | 47873 | 5191万 | 38.83 | 44.47 | 13.35 | 76 | 飞亚达 | 2024-04-03 三 | 10.88 | 10.89 | 10.95 | 11.04 | 10.83 | 0.55% | 1.03% | 37445 | 4098万 | 39.7 | 45.47 | 13.65 | 77 | 飞亚达 | 2024-04-02 二 | 10.79 | 10.87 | 10.89 | 11.08 | 10.79 | 0.18% | 1.50% | 54476 | 5972万 | 39.48 | 45.22 | 13.57 | 78 | 飞亚达 | 2024-04-01 一 | 10.63 | 10.63 | 10.87 | 10.89 | 10.63 | 2.26% | 1.47% | 53319 | 5736万 | 39.41 | 45.13 | 13.55 | 79 | 飞亚达 | 2024-03-29 五 | 10.47 | 10.46 | 10.63 | 10.69 | 10.46 | 1.63% | 1.27% | 45916 | 4858万 | 38.54 | 44.14 | 13.25 | 80 | 飞亚达 | 2024-03-28 四 | 10.35 | 10.35 | 10.46 | 10.62 | 10.32 | 1.06% | 1.30% | 47224 | 4959万 | 37.92 | 43.43 | 13.04 | 81 | 飞亚达 | 2024-03-27 三 | 10.63 | 10.60 | 10.35 | 10.65 | 10.33 | -2.36% | 1.13% | 41013 | 4307万 | 37.52 | 42.98 | 12.9 | 82 | 飞亚达 | 2024-03-26 二 | 10.50 | 10.46 | 10.60 | 10.66 | 10.41 | 1.34% | 1.41% | 51061 | 5381万 | 38.43 | 44.01 | 13.21 | 83 | 飞亚达 | 2024-03-25 一 | 10.80 | 10.86 | 10.46 | 10.85 | 10.46 | -3.68% | 2.10% | 76022 | 8100万 | 37.92 | 43.43 | 13.04 | 84 | 飞亚达 | 2024-03-22 五 | 10.89 | 10.87 | 10.86 | 11.08 | 10.68 | -0.09% | 2.06% | 74506 | 8091万 | 39.37 | 45.09 | 13.53 | 85 | 飞亚达 | 2024-03-21 四 | 10.78 | 10.80 | 10.87 | 10.98 | 10.59 | 0.65% | 2.10% | 76048 | 8184万 | 39.41 | 45.13 | 13.55 | 86 | 飞亚达 | 2024-03-20 三 | 10.55 | 10.55 | 10.80 | 10.98 | 10.51 | 2.37% | 2.16% | 78223 | 8399万 | 39.16 | 44.84 | 13.46 | 87 | 飞亚达 | 2024-03-19 二 | 10.38 | 10.37 | 10.55 | 10.67 | 10.33 | 1.74% | 2.27% | 82142 | 8658万 | 38.25 | 43.81 | 13.15 | 88 | 飞亚达 | 2024-03-18 一 | 10.25 | 10.23 | 10.37 | 10.40 | 10.19 | 1.37% | 1.90% | 68990 | 7100万 | 37.6 | 43.06 | 12.92 | 89 | 飞亚达 | 2024-03-15 五 | 10.17 | 10.17 | 10.23 | 10.46 | 10.10 | 0.59% | 1.93% | 70126 | 7152万 | 37.09 | 42.48 | 12.75 | 90 | 飞亚达 | 2024-03-14 四 | 10.21 | 9.99 | 10.17 | 10.38 | 10.07 | 1.80% | 2.88% | 104379 | 10669万 | 36.87 | 42.23 | 12.67 | 91 | 飞亚达 | 2024-03-08 五 | 9.77 | 9.66 | 9.73 | 9.82 | 9.62 | 0.72% | 0.82% | 29785 | 2892万 | 35.28 | 40.4 | 13.36 | 92 | 飞亚达 | 2024-03-07 四 | 9.66 | 9.64 | 9.66 | 9.86 | 9.62 | 0.21% | 1.21% | 44034 | 4279万 | 35.02 | 40.11 | 13.26 | 93 | 飞亚达 | 2024-03-06 三 | 9.56 | 9.55 | 9.64 | 9.74 | 9.49 | 0.94% | 0.96% | 34821 | 3350万 | 34.95 | 40.03 | 13.23 | 94 | 飞亚达 | 2024-03-05 二 | 9.58 | 9.68 | 9.55 | 9.68 | 9.51 | -1.34% | 0.84% | 30595 | 2936万 | 34.62 | 39.65 | 13.11 | 95 | 飞亚达 | 2024-03-04 一 | 9.61 | 9.65 | 9.68 | 9.68 | 9.48 | 0.31% | 1.11% | 40378 | 3871万 | 35.1 | 40.19 | 13.29 | 96 | 飞亚达 | 2024-03-01 五 | 9.62 | 9.62 | 9.65 | 9.72 | 9.53 | 0.31% | 1.18% | 42674 | 4105万 | 34.99 | 40.07 | 13.25 | 97 | 飞亚达 | 2024-02-29 四 | 9.24 | 9.32 | 9.62 | 9.62 | 9.20 | 3.22% | 1.60% | 58039 | 5484万 | 34.88 | 39.94 | 13.21 | 98 | 飞亚达 | 2024-02-28 三 | 9.81 | 9.82 | 9.32 | 9.95 | 9.29 | -5.09% | 2.43% | 88255 | 8517万 | 33.79 | 38.7 | 12.8 | 99 | 飞亚达 | 2024-02-27 二 | 9.57 | 9.59 | 9.82 | 9.82 | 9.52 | 2.40% | 1.21% | 43767 | 4238万 | 35.6 | 40.77 | 13.48 | 100 | 飞亚达 | 2024-02-26 一 | 9.55 | 9.56 | 9.59 | 9.77 | 9.49 | 0.31% | 1.35% | 48931 | 4717万 | 34.77 | 39.82 | 13.17 | 101 | 飞亚达 | 2024-02-23 五 | 9.47 | 9.47 | 9.56 | 9.56 | 9.35 | 0.95% | 1.23% | 44456 | 4209万 | 34.66 | 39.7 | 13.13 | 102 | 飞亚达 | 2024-02-22 四 | 9.20 | 9.27 | 9.47 | 9.48 | 9.20 | 2.16% | 1.16% | 42143 | 3943万 | 34.33 | 39.32 | 13 | 103 | 飞亚达 | 2024-02-21 三 | 9.17 | 9.23 | 9.27 | 9.57 | 9.10 | 0.43% | 1.47% | 53407 | 4994万 | 33.61 | 38.49 | 12.73 | 104 | 飞亚达 | 2024-02-20 二 | 9.25 | 9.27 | 9.23 | 9.25 | 9.05 | -0.43% | 1.06% | 38528 | 3528万 | 33.46 | 38.32 | 12.67 | 105 | 飞亚达 | 2024-02-19 一 | 9.10 | 8.99 | 9.27 | 9.52 | 9.09 | 3.11% | 2.66% | 96466 | 8936万 | 33.61 | 38.49 | 12.73 | 106 | 飞亚达 | 2024-02-08 四 | 8.31 | 8.30 | 8.99 | 9.03 | 8.19 | 8.31% | 3.19% | 115480 | 9944万 | 32.59 | 37.33 | 12.34 | 107 | 飞亚达 | 2024-02-07 三 | 8.45 | 8.54 | 8.30 | 8.70 | 8.11 | -2.81% | 2.94% | 106546 | 8941万 | 30.09 | 34.46 | 11.4 | 108 | 飞亚达 | 2024-02-06 二 | 8.00 | 8.17 | 8.54 | 8.73 | 7.80 | 4.53% | 2.63% | 95467 | 7851万 | 30.96 | 35.46 | 11.72 | 109 | 飞亚达 | 2024-02-05 一 | 8.75 | 8.86 | 8.17 | 8.76 | 7.98 | -7.79% | 2.92% | 105932 | 8725万 | 29.62 | 33.92 | 11.22 | 110 | 飞亚达 | 2024-02-02 五 | 9.27 | 9.18 | 8.86 | 9.38 | 8.50 | -3.49% | 1.98% | 71685 | 6452万 | 32.12 | 36.79 | 12.16 | 111 | 飞亚达 | 2024-02-01 四 | 9.48 | 9.51 | 9.18 | 9.48 | 9.07 | -3.47% | 1.95% | 70539 | 6527万 | 33.28 | 38.12 | 12.6 | 112 | 飞亚达 | 2024-01-31 三 | 10.04 | 10.08 | 9.51 | 10.07 | 9.46 | -5.65% | 2.18% | 79199 | 7706万 | 34.48 | 39.49 | 13.06 | 113 | 飞亚达 | 2024-01-30 二 | 10.38 | 10.36 | 10.08 | 10.48 | 10.00 | -2.70% | 1.48% | 53754 | 5523万 | 36.55 | 41.85 | 13.84 | 114 | 飞亚达 | 2024-01-29 一 | 10.55 | 10.55 | 10.36 | 10.89 | 10.35 | -1.80% | 2.06% | 74508 | 7916万 | 37.56 | 43.02 | 14.22 | 115 | 飞亚达 | 2024-01-26 五 | 10.74 | 10.70 | 10.55 | 10.81 | 10.52 | -1.40% | 1.73% | 62707 | 6673万 | 38.25 | 43.81 | 14.48 | 116 | 飞亚达 | 2024-01-25 四 | 10.18 | 10.13 | 10.70 | 10.90 | 10.14 | 5.63% | 2.59% | 93773 | 9945万 | 38.79 | 44.43 | 14.69 | 117 | 飞亚达 | 2024-01-24 三 | 9.82 | 9.80 | 10.13 | 10.14 | 9.67 | 3.37% | 1.97% | 71414 | 7087万 | 36.73 | 42.06 | 13.91 | 118 | 飞亚达 | 2024-01-23 二 | 9.80 | 9.81 | 9.80 | 9.95 | 9.48 | -0.10% | 2.57% | 93045 | 9015万 | 35.53 | 40.69 | 13.45 | 119 | 飞亚达 | 2024-01-22 一 | 10.51 | 10.51 | 9.81 | 10.71 | 9.78 | -6.66% | 4.18% | 151656 | 15560万 | 35.57 | 40.73 | 13.47 | 120 | 飞亚达 | 2024-01-19 五 | 10.20 | 10.23 | 10.51 | 11.25 | 10.16 | 2.74% | 4.29% | 155377 | 16730万 | 38.1 | 43.64 | 14.43 | 121 | 飞亚达 | 2024-01-18 四 | 10.42 | 10.47 | 10.23 | 10.42 | 9.95 | -2.29% | 1.45% | 52617 | 5336万 | 37.09 | 42.48 | 14.04 | 122 | 飞亚达 | 2024-01-17 三 | 10.66 | 10.68 | 10.47 | 10.73 | 10.43 | -1.97% | 0.92% | 33247 | 3527万 | 37.96 | 43.47 | 14.37 | 123 | 飞亚达 | 2024-01-16 二 | 10.81 | 10.78 | 10.68 | 10.83 | 10.51 | -0.93% | 0.83% | 30084 | 3208万 | 38.72 | 44.35 | 14.66 | 124 | 飞亚达 | 2024-01-15 一 | 10.78 | 10.78 | 10.78 | 10.85 | 10.66 | 0.00% | 0.80% | 29041 | 3127万 | 39.08 | 44.76 | 14.8 | 125 | 飞亚达 | 2024-01-12 五 | 10.83 | 10.88 | 10.78 | 11.00 | 10.76 | -0.92% | 0.83% | 30133 | 3273万 | 39.08 | 44.76 | 14.8 | 126 | 飞亚达 | 2024-01-11 四 | 10.69 | 10.71 | 10.88 | 10.94 | 10.66 | 1.59% | 1.09% | 39699 | 4293万 | 39.45 | 45.18 | 14.94 | 127 | 飞亚达 | 2024-01-10 三 | 10.71 | 10.72 | 10.71 | 10.80 | 10.53 | -0.09% | 0.93% | 33654 | 3592万 | 38.83 | 44.47 | 14.7 | 128 | 飞亚达 | 2024-01-09 二 | 10.54 | 10.56 | 10.72 | 10.75 | 10.51 | 1.52% | 1.12% | 40538 | 4320万 | 38.87 | 44.51 | 14.72 | 129 | 飞亚达 | 2024-01-08 一 | 10.83 | 10.82 | 10.56 | 10.83 | 10.50 | -2.40% | 1.09% | 39626 | 4219万 | 38.29 | 43.85 | 14.5 | 130 | 飞亚达 | 2024-01-05 五 | 10.99 | 11.00 | 10.82 | 11.06 | 10.71 | -1.64% | 1.07% | 38641 | 4220万 | 39.23 | 44.93 | 14.85 | 131 | 飞亚达 | 2024-01-04 四 | 10.97 | 10.97 | 11.00 | 11.03 | 10.91 | 0.27% | 0.94% | 34183 | 3752万 | 39.88 | 45.67 | 15.1 | 132 | 飞亚达 | 2024-01-03 三 | 10.98 | 11.03 | 10.97 | 11.03 | 10.87 | -0.54% | 1.08% | 39098 | 4276万 | 39.77 | 45.55 | 15.06 | 133 | 飞亚达 | 2024-01-02 二 | 10.96 | 10.96 | 11.03 | 11.12 | 10.95 | 0.64% | 1.35% | 48928 | 5405万 | 39.99 | 45.8 | 15.14 | 134 | 飞亚达 | 2023-12-29 五 | 10.92 | 10.94 | 10.96 | 10.99 | 10.82 | 0.18% | 1.42% | 51603 | 5642万 | 39.74 | 45.51 | 15.05 | 135 | 飞亚达 | 2023-12-28 四 | 10.95 | 10.95 | 10.94 | 11.02 | 10.81 | -0.09% | 1.53% | 55322 | 6040万 | 39.66 | 45.43 | 15.02 | 136 | 飞亚达 | 2023-12-27 三 | 10.88 | 10.96 | 10.95 | 11.09 | 10.84 | -0.09% | 0.89% | 32438 | 3539万 | 39.7 | 45.47 | 15.03 | 137 | 飞亚达 | 2023-12-26 二 | 11.13 | 11.12 | 10.96 | 11.13 | 10.92 | -1.44% | 0.71% | 25865 | 2844万 | 39.74 | 45.51 | 15.05 | 138 | 飞亚达 | 2023-12-25 一 | 11.20 | 11.25 | 11.12 | 11.28 | 10.98 | -1.16% | 0.94% | 34128 | 3787万 | 40.32 | 46.17 | 15.27 | 139 | 飞亚达 | 2023-12-22 五 | 11.42 | 11.43 | 11.25 | 11.43 | 11.21 | -1.57% | 0.85% | 30993 | 3503万 | 40.79 | 46.71 | 15.45 | 140 | 飞亚达 | 2023-12-21 四 | 11.33 | 11.30 | 11.43 | 11.45 | 11.14 | 1.15% | 0.77% | 27945 | 3168万 | 41.44 | 47.46 | 15.69 | 141 | 飞亚达 | 2023-12-20 三 | 11.47 | 11.46 | 11.30 | 11.49 | 11.29 | -1.40% | 0.60% | 21782 | 2481万 | 40.97 | 46.92 | 15.51 | 142 | 飞亚达 | 2023-12-19 二 | 11.49 | 11.44 | 11.46 | 11.55 | 11.35 | 0.17% | 0.68% | 24634 | 2812万 | 41.55 | 47.58 | 15.73 | 143 | 飞亚达 | 2023-12-18 一 | 11.55 | 11.59 | 11.44 | 11.62 | 11.38 | -1.29% | 0.87% | 31597 | 3627万 | 41.48 | 47.5 | 15.71 | 144 | 飞亚达 | 2023-12-15 五 | 11.75 | 11.69 | 11.59 | 11.75 | 11.55 | -0.86% | 0.83% | 29913 | 3470万 | 42.02 | 48.12 | 15.91 | 145 | 飞亚达 | 2023-12-14 四 | 11.68 | 11.64 | 11.69 | 11.85 | 11.63 | 0.43% | 1.04% | 37699 | 4433万 | 42.38 | 48.54 | 16.05 | 146 | 飞亚达 | 2023-12-13 三 | 11.82 | 11.85 | 11.64 | 11.82 | 11.62 | -1.77% | 0.80% | 28938 | 3385万 | 42.2 | 48.33 | 15.98 | 147 | 飞亚达 | 2023-12-12 二 | 11.62 | 11.63 | 11.85 | 11.93 | 11.55 | 1.89% | 0.96% | 34739 | 4097万 | 42.96 | 49.2 | 16.27 | 148 | 飞亚达 | 2023-12-11 一 | 11.48 | 11.53 | 11.63 | 11.65 | 11.43 | 0.87% | 0.89% | 32191 | 3728万 | 42.16 | 48.29 | 15.97 | 149 | 飞亚达 | 2023-12-08 五 | 11.82 | 11.80 | 11.53 | 11.84 | 11.50 | -2.29% | 1.16% | 41969 | 4877万 | 41.8 | 47.87 | 15.83 | 150 | 飞亚达 | 2023-12-07 四 | 11.79 | 11.80 | 11.80 | 11.85 | 11.65 | 0.00% | 0.91% | 33012 | 3881万 | 42.78 | 49 | 16.2 | 151 | 飞亚达 | 2023-12-06 三 | 11.62 | 11.67 | 11.80 | 11.82 | 11.60 | 1.11% | 0.97% | 35034 | 4108万 | 42.78 | 49 | 16.2 | 152 | 飞亚达 | 2023-12-05 二 | 11.80 | 11.84 | 11.67 | 11.81 | 11.63 | -1.44% | 0.76% | 27705 | 3243万 | 42.31 | 48.46 | 16.02 | 153 | 飞亚达 | 2023-12-04 一 | 11.85 | 11.89 | 11.84 | 11.95 | 11.78 | -0.42% | 1.18% | 42824 | 5080万 | 42.93 | 49.16 | 16.26 | 154 | 飞亚达 | 2023-12-01 五 | 11.73 | 11.74 | 11.89 | 11.90 | 11.67 | 1.28% | 1.40% | 50625 | 5997万 | 43.11 | 49.37 | 16.32 | 155 | 飞亚达 | 2023-11-30 四 | 11.99 | 11.87 | 11.74 | 11.99 | 11.63 | -1.10% | 1.50% | 54379 | 6394万 | 42.56 | 48.75 | 16.12 |
|
行情刷新 | 流通股东
|