| 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 | 2023-06-07 三 | 12.33 | 12.24 | 12.35 | 12.39 | 12.11 | 0.90% | 1.03% | 37302 | 4572万 | 44.78 | 51.58 | 18.19 | 2 | 飞亚达 | 2023-06-06 二 | 12.70 | 12.67 | 12.24 | 12.77 | 12.18 | -3.39% | 2.50% | 90570 | 11286万 | 44.38 | 51.12 | 18.03 | 3 | 飞亚达 | 2023-06-05 一 | 12.42 | 12.37 | 12.67 | 12.78 | 12.40 | 2.43% | 2.05% | 74336 | 9404万 | 45.94 | 52.91 | 18.66 | 4 | 飞亚达 | 2023-06-02 五 | 12.43 | 12.42 | 12.37 | 12.50 | 12.30 | -0.40% | 1.95% | 70825 | 8785万 | 44.85 | 51.66 | 18.22 | 5 | 飞亚达 | 2023-06-01 四 | 12.01 | 12.03 | 12.42 | 12.57 | 11.88 | 3.24% | 2.98% | 108077 | 13311万 | 45.03 | 51.87 | 18.3 | 6 | 飞亚达 | 2023-05-31 三 | 11.68 | 11.75 | 12.03 | 12.22 | 11.68 | 2.38% | 1.82% | 65913 | 7926万 | 43.62 | 50.24 | 17.72 | 7 | 飞亚达 | 2023-05-30 二 | 11.62 | 11.62 | 11.75 | 11.76 | 11.54 | 1.12% | 0.83% | 30146 | 3521万 | 42.6 | 49.07 | 17.31 | 8 | 飞亚达 | 2023-05-29 一 | 11.64 | 11.55 | 11.62 | 11.78 | 11.55 | 0.61% | 0.90% | 32674 | 3808万 | 42.13 | 48.53 | 17.12 | 9 | 飞亚达 | 2023-05-26 五 | 11.55 | 11.52 | 11.55 | 11.62 | 11.31 | 0.26% | 0.70% | 25212 | 2896万 | 41.87 | 48.24 | 17.01 | 10 | 飞亚达 | 2023-05-25 四 | 11.44 | 11.45 | 11.52 | 11.56 | 11.35 | 0.61% | 0.89% | 32446 | 3715万 | 41.77 | 48.11 | 16.97 | 11 | 飞亚达 | 2023-05-24 三 | 11.55 | 11.60 | 11.45 | 11.61 | 11.43 | -1.29% | 0.73% | 26546 | 3057万 | 41.51 | 47.82 | 16.87 | 12 | 飞亚达 | 2023-05-23 二 | 11.74 | 11.75 | 11.60 | 11.78 | 11.55 | -1.28% | 0.69% | 24942 | 2910万 | 42.06 | 48.44 | 17.09 | 13 | 飞亚达 | 2023-05-22 一 | 11.90 | 11.90 | 11.75 | 11.90 | 11.66 | -1.26% | 0.93% | 33646 | 3950万 | 42.6 | 49.07 | 17.31 | 14 | 飞亚达 | 2023-05-19 五 | 12.03 | 12.01 | 11.90 | 12.03 | 11.84 | -0.92% | 0.91% | 33059 | 3939万 | 43.14 | 49.7 | 17.53 | 15 | 飞亚达 | 2023-05-18 四 | 12.08 | 12.01 | 12.01 | 12.08 | 11.97 | 0.00% | 0.91% | 33011 | 3969万 | 43.54 | 50.16 | 17.69 | 16 | 飞亚达 | 2023-05-17 三 | 11.92 | 11.90 | 12.01 | 12.08 | 11.81 | 0.92% | 0.83% | 29956 | 3587万 | 43.54 | 50.16 | 17.69 | 17 | 飞亚达 | 2023-05-16 二 | 12.18 | 12.13 | 11.90 | 12.18 | 11.85 | -1.90% | 1.12% | 40503 | 4844万 | 43.14 | 49.7 | 17.53 | 18 | 飞亚达 | 2023-05-15 一 | 12.24 | 12.25 | 12.13 | 12.25 | 11.85 | -0.98% | 2.06% | 74581 | 8949万 | 43.98 | 50.66 | 17.87 | 19 | 飞亚达 | 2023-05-12 五 | 12.26 | 12.25 | 12.25 | 12.41 | 12.10 | 0.00% | 2.34% | 84810 | 10418万 | 44.41 | 51.16 | 18.04 | 20 | 飞亚达 | 2023-05-11 四 | 12.10 | 12.06 | 12.25 | 12.33 | 12.01 | 1.58% | 3.43% | 124394 | 15207万 | 44.41 | 51.16 | 18.04 | 21 | 飞亚达 | 2023-05-10 三 | 11.74 | 11.74 | 12.06 | 12.43 | 11.68 | 2.73% | 4.38% | 158684 | 19238万 | 43.72 | 50.37 | 17.76 | 22 | 飞亚达 | 2023-05-09 二 | 11.74 | 11.76 | 11.74 | 11.95 | 11.64 | -0.17% | 1.96% | 71100 | 8395万 | 42.56 | 49.03 | 17.29 | 23 | 飞亚达 | 2023-05-08 一 | 11.75 | 11.75 | 11.76 | 11.80 | 11.61 | 0.09% | 1.65% | 59681 | 6979万 | 42.64 | 49.11 | 17.32 | 24 | 飞亚达 | 2023-05-05 五 | 11.86 | 11.85 | 11.75 | 11.86 | 11.67 | -0.84% | 1.11% | 40386 | 4742万 | 42.6 | 49.07 | 17.31 | 25 | 飞亚达 | 2023-05-04 四 | 11.83 | 11.76 | 11.85 | 11.87 | 11.69 | 0.77% | 1.51% | 54714 | 6450万 | 42.96 | 49.49 | 17.46 | 26 | 飞亚达 | 2023-04-28 五 | 11.60 | 11.62 | 11.76 | 11.83 | 11.58 | 1.20% | 1.62% | 58711 | 6883万 | 42.64 | 49.11 | 17.32 | 27 | 飞亚达 | 2023-04-27 四 | 11.45 | 11.45 | 11.62 | 11.69 | 11.34 | 1.48% | 1.61% | 58455 | 6755万 | 42.13 | 48.53 | 17.12 | 28 | 飞亚达 | 2023-04-26 三 | 11.21 | 11.21 | 11.45 | 11.55 | 11.03 | 2.14% | 1.51% | 54863 | 6234万 | 41.51 | 47.82 | 16.87 | 29 | 飞亚达 | 2023-04-25 二 | 11.25 | 11.14 | 11.21 | 11.40 | 10.90 | 0.63% | 1.65% | 59916 | 6687万 | 40.64 | 46.82 | 16.51 | 30 | 飞亚达 | 2023-04-24 一 | 11.40 | 11.33 | 11.14 | 11.40 | 10.95 | -1.68% | 1.12% | 40764 | 4516万 | 40.39 | 46.52 | 17.45 | 31 | 飞亚达 | 2023-04-21 五 | 11.47 | 11.47 | 11.33 | 11.57 | 11.25 | -1.22% | 0.95% | 34507 | 3930万 | 41.08 | 47.32 | 17.74 | 32 | 飞亚达 | 2023-04-20 四 | 11.42 | 11.46 | 11.47 | 11.47 | 11.29 | 0.09% | 0.95% | 34340 | 3905万 | 41.58 | 47.9 | 17.96 | 33 | 飞亚达 | 2023-04-19 三 | 11.36 | 11.40 | 11.46 | 11.50 | 11.27 | 0.53% | 1.09% | 39526 | 4510万 | 41.55 | 47.86 | 17.95 | 34 | 飞亚达 | 2023-04-18 二 | 11.53 | 11.49 | 11.40 | 11.55 | 11.35 | -0.78% | 1.11% | 40222 | 4597万 | 41.33 | 47.61 | 17.85 | 35 | 飞亚达 | 2023-04-17 一 | 11.47 | 11.41 | 11.49 | 11.56 | 11.34 | 0.70% | 1.32% | 47897 | 5500万 | 41.66 | 47.99 | 17.99 | 36 | 飞亚达 | 2023-04-14 五 | 11.46 | 11.43 | 11.41 | 11.48 | 11.19 | -0.17% | 1.33% | 48326 | 5495万 | 41.37 | 47.65 | 17.87 | 37 | 飞亚达 | 2023-04-13 四 | 11.30 | 11.27 | 11.43 | 11.48 | 11.23 | 1.42% | 1.43% | 51721 | 5886万 | 41.44 | 47.73 | 17.9 | 38 | 飞亚达 | 2023-04-12 三 | 11.20 | 11.08 | 11.27 | 11.42 | 11.07 | 1.71% | 1.49% | 53868 | 6088万 | 40.86 | 47.07 | 17.65 | 39 | 飞亚达 | 2023-04-11 二 | 11.14 | 11.03 | 11.08 | 11.14 | 10.93 | 0.45% | 0.76% | 27450 | 3032万 | 40.17 | 46.27 | 17.35 | 40 | 飞亚达 | 2023-04-10 一 | 11.09 | 11.04 | 11.03 | 11.19 | 11.01 | -0.09% | 1.04% | 37675 | 4173万 | 39.99 | 46.06 | 17.27 | 41 | 飞亚达 | 2023-04-07 五 | 10.80 | 10.87 | 11.04 | 11.16 | 10.79 | 1.56% | 1.11% | 40356 | 4444万 | 40.03 | 46.11 | 17.29 | 42 | 飞亚达 | 2023-04-06 四 | 10.90 | 10.93 | 10.87 | 10.92 | 10.78 | -0.55% | 0.87% | 31638 | 3425万 | 39.41 | 45.4 | 17.02 | 43 | 飞亚达 | 2023-04-04 二 | 11.09 | 11.06 | 10.93 | 11.11 | 10.87 | -1.18% | 0.97% | 35102 | 3849万 | 39.63 | 45.65 | 17.12 | 44 | 飞亚达 | 2023-04-03 一 | 11.04 | 11.03 | 11.06 | 11.08 | 10.97 | 0.27% | 1.11% | 40108 | 4419万 | 40.1 | 46.19 | 17.32 | 45 | 飞亚达 | 2023-03-31 五 | 10.98 | 10.98 | 11.03 | 11.05 | 10.90 | 0.46% | 0.75% | 27228 | 2987万 | 39.99 | 46.06 | 17.27 | 46 | 飞亚达 | 2023-03-30 四 | 10.92 | 10.85 | 10.98 | 10.98 | 10.82 | 1.20% | 0.74% | 26771 | 2918万 | 39.81 | 45.86 | 17.19 | 47 | 飞亚达 | 2023-03-29 三 | 11.14 | 11.05 | 10.85 | 11.14 | 10.85 | -1.81% | 0.96% | 34872 | 3815万 | 39.34 | 45.31 | 16.99 | 48 | 飞亚达 | 2023-03-28 二 | 11.17 | 11.20 | 11.05 | 11.19 | 11.01 | -1.34% | 1.05% | 37931 | 4204万 | 40.06 | 46.15 | 17.3 | 49 | 飞亚达 | 2023-03-27 一 | 11.38 | 11.43 | 11.20 | 11.50 | 11.14 | -2.01% | 1.56% | 56469 | 6356万 | 40.61 | 46.77 | 17.54 | 50 | 飞亚达 | 2023-03-24 五 | 11.28 | 11.22 | 11.43 | 11.47 | 11.16 | 1.87% | 1.55% | 56044 | 6349万 | 41.44 | 47.73 | 17.9 | 51 | 飞亚达 | 2023-03-23 四 | 11.34 | 11.36 | 11.22 | 11.34 | 11.16 | -1.23% | 1.29% | 46634 | 5237万 | 40.68 | 46.86 | 17.57 | 52 | 飞亚达 | 2023-03-22 三 | 11.34 | 11.32 | 11.36 | 11.45 | 11.31 | 0.35% | 0.89% | 32099 | 3649万 | 41.19 | 47.44 | 17.79 | 53 | 飞亚达 | 2023-03-21 二 | 11.19 | 11.11 | 11.32 | 11.42 | 11.08 | 1.89% | 1.55% | 56359 | 6361万 | 41.04 | 47.28 | 17.73 | 54 | 飞亚达 | 2023-03-20 一 | 11.48 | 11.62 | 11.11 | 11.53 | 11.07 | -4.39% | 2.44% | 88550 | 9897万 | 40.28 | 46.4 | 17.4 | 55 | 飞亚达 | 2023-03-17 五 | 11.70 | 11.62 | 11.62 | 11.70 | 11.50 | 0.00% | 1.59% | 57337 | 6644万 | 42.03 | 48.53 | 17.64 | 56 | 飞亚达 | 2023-03-16 四 | 11.58 | 11.61 | 11.62 | 11.74 | 11.45 | 0.09% | 1.85% | 66866 | 7770万 | 42.03 | 48.53 | 17.64 | 57 | 飞亚达 | 2023-03-15 三 | 11.38 | 11.43 | 11.61 | 11.70 | 11.38 | 1.57% | 2.43% | 87877 | 10198万 | 42 | 48.49 | 17.63 | 58 | 飞亚达 | 2023-03-14 二 | 11.39 | 11.38 | 11.43 | 11.51 | 11.25 | 0.44% | 1.18% | 42609 | 4849万 | 41.35 | 47.73 | 17.35 | 59 | 飞亚达 | 2023-03-13 一 | 11.33 | 11.37 | 11.38 | 11.43 | 11.17 | 0.09% | 1.03% | 37340 | 4224万 | 41.17 | 47.53 | 17.28 | 60 | 飞亚达 | 2023-03-10 五 | 11.48 | 11.53 | 11.37 | 11.49 | 11.27 | -1.39% | 1.26% | 45479 | 5158万 | 41.13 | 47.48 | 17.26 | 61 | 飞亚达 | 2023-03-09 四 | 11.63 | 11.60 | 11.53 | 11.64 | 11.38 | -0.60% | 1.12% | 40530 | 4658万 | 41.71 | 48.15 | 17.51 | 62 | 飞亚达 | 2023-03-08 三 | 11.54 | 11.54 | 11.60 | 11.61 | 11.44 | 0.52% | 1.13% | 40893 | 4719万 | 41.96 | 48.44 | 17.61 | 63 | 飞亚达 | 2023-03-07 二 | 11.93 | 11.87 | 11.54 | 11.93 | 11.52 | -2.78% | 2.37% | 85648 | 10044万 | 41.74 | 48.19 | 17.52 | 64 | 飞亚达 | 2023-03-06 一 | 11.73 | 11.67 | 11.87 | 11.98 | 11.68 | 1.71% | 3.04% | 110085 | 13028万 | 42.94 | 49.57 | 18.02 | 65 | 飞亚达 | 2023-03-03 五 | 11.63 | 11.66 | 11.67 | 11.71 | 11.57 | 0.09% | 1.34% | 48378 | 5636万 | 42.21 | 48.74 | 17.72 | 66 | 飞亚达 | 2023-03-02 四 | 11.62 | 11.68 | 11.66 | 11.76 | 11.61 | -0.17% | 1.28% | 46272 | 5411万 | 42.18 | 48.7 | 17.7 | 67 | 飞亚达 | 2023-03-01 三 | 11.60 | 11.65 | 11.68 | 11.68 | 11.55 | 0.26% | 1.29% | 46615 | 5420万 | 42.25 | 48.78 | 17.73 | 68 | 飞亚达 | 2023-02-28 二 | 11.56 | 11.53 | 11.65 | 11.70 | 11.49 | 1.04% | 1.36% | 49285 | 5710万 | 42.14 | 48.65 | 17.69 | 69 | 飞亚达 | 2023-02-27 一 | 11.53 | 11.54 | 11.53 | 11.59 | 11.41 | -0.09% | 0.95% | 34385 | 3951万 | 41.71 | 48.15 | 17.51 | 70 | 飞亚达 | 2023-02-24 五 | 11.61 | 11.56 | 11.54 | 11.61 | 11.46 | -0.17% | 0.91% | 33088 | 3811万 | 41.74 | 48.19 | 17.52 | 71 | 飞亚达 | 2023-02-23 四 | 11.61 | 11.60 | 11.56 | 11.69 | 11.46 | -0.34% | 1.20% | 43583 | 5045万 | 41.82 | 48.28 | 17.55 | 72 | 飞亚达 | 2023-02-22 三 | 11.58 | 11.63 | 11.60 | 11.63 | 11.51 | -0.26% | 0.91% | 33089 | 3831万 | 41.96 | 48.44 | 17.61 | 73 | 飞亚达 | 2023-02-21 二 | 11.55 | 11.60 | 11.63 | 11.68 | 11.51 | 0.26% | 1.69% | 61057 | 7076万 | 42.07 | 48.57 | 17.66 | 74 | 飞亚达 | 2023-02-20 一 | 11.44 | 11.35 | 11.60 | 11.61 | 11.20 | 2.20% | 2.12% | 76854 | 8828万 | 41.96 | 48.44 | 17.61 | 75 | 飞亚达 | 2023-02-17 五 | 11.36 | 11.35 | 11.35 | 11.45 | 11.28 | 0.00% | 1.77% | 63908 | 7260万 | 41.06 | 47.4 | 17.23 | 76 | 飞亚达 | 2023-02-16 四 | 11.70 | 11.72 | 11.35 | 11.75 | 11.20 | -3.16% | 3.30% | 119222 | 13774万 | 41.06 | 47.4 | 17.23 | 77 | 飞亚达 | 2023-02-15 三 | 11.82 | 11.93 | 11.72 | 11.91 | 11.56 | -1.76% | 3.52% | 127238 | 14843万 | 42.4 | 48.95 | 17.79 | 78 | 飞亚达 | 2023-02-14 二 | 12.20 | 12.18 | 11.93 | 12.27 | 11.84 | -2.05% | 3.59% | 129851 | 15512万 | 43.16 | 49.82 | 18.11 | 79 | 飞亚达 | 2023-02-13 一 | 12.15 | 12.07 | 12.18 | 12.47 | 12.09 | 0.91% | 4.27% | 154412 | 18867万 | 44.06 | 50.87 | 18.49 | 80 | 飞亚达 | 2023-02-10 五 | 12.04 | 12.05 | 12.07 | 12.17 | 11.90 | 0.17% | 3.41% | 123207 | 14844万 | 43.66 | 50.41 | 18.33 | 81 | 飞亚达 | 2023-02-09 四 | 11.88 | 11.90 | 12.05 | 12.08 | 11.77 | 1.26% | 3.74% | 135326 | 16205万 | 43.59 | 50.32 | 18.3 | 82 | 飞亚达 | 2023-02-08 三 | 12.01 | 12.20 | 11.90 | 12.09 | 11.86 | -2.46% | 4.39% | 158956 | 19013万 | 43.05 | 49.7 | 18.07 | 83 | 飞亚达 | 2023-02-07 二 | 12.24 | 12.47 | 12.20 | 12.33 | 11.93 | -2.17% | 6.66% | 240795 | 29099万 | 44.13 | 50.95 | 18.52 | 84 | 飞亚达 | 2023-02-06 一 | 12.80 | 12.82 | 12.47 | 12.90 | 12.01 | -2.73% | 8.54% | 309030 | 38102万 | 45.11 | 52.08 | 18.93 | 85 | 飞亚达 | 2023-02-03 五 | 12.58 | 12.49 | 12.82 | 13.65 | 12.58 | 2.64% | 12.23% | 442334 | 57618万 | 46.37 | 53.54 | 19.46 | 86 | 飞亚达 | 2023-02-02 四 | 13.22 | 13.11 | 12.49 | 13.55 | 12.39 | -4.73% | 14.57% | 526945 | 67198万 | 45.18 | 52.16 | 18.96 | 87 | 飞亚达 | 2023-02-01 三 | 11.82 | 11.92 | 13.11 | 13.11 | 11.75 | 9.98% | 14.42% | 521740 | 66345万 | 47.42 | 54.75 | 19.9 | 88 | 飞亚达 | 2023-01-31 二 | 12.06 | 12.25 | 11.92 | 12.14 | 11.71 | -2.69% | 7.53% | 272307 | 32243万 | 43.12 | 49.78 | 18.1 | 89 | 飞亚达 | 2023-01-30 一 | 11.67 | 11.47 | 12.25 | 12.62 | 11.50 | 6.80% | 13.00% | 467289 | 57418万 | 44.03 | 51.16 | 18.6 | 90 | 飞亚达 | 2023-01-20 五 | 11.98 | 12.00 | 11.47 | 12.20 | 11.27 | -4.42% | 9.96% | 358009 | 41597万 | 41.23 | 47.9 | 17.41 | 91 | 飞亚达 | 2023-01-19 四 | 13.01 | 12.95 | 12.00 | 13.50 | 11.93 | -7.34% | 15.90% | 571420 | 71819万 | 43.14 | 50.12 | 18.22 | 92 | 飞亚达 | 2023-01-18 三 | 12.95 | 11.77 | 12.95 | 12.95 | 12.94 | 10.03% | 7.06% | 253870 | 32876万 | 46.55 | 54.08 | 19.66 | 93 | 飞亚达 | 2023-01-17 二 | 10.77 | 10.70 | 11.77 | 11.77 | 10.65 | 10.00% | 6.82% | 245135 | 28164万 | 42.31 | 49.15 | 17.87 | 94 | 飞亚达 | 2023-01-16 一 | 10.46 | 10.57 | 10.70 | 10.89 | 10.40 | 1.23% | 2.28% | 82097 | 8772万 | 38.46 | 44.69 | 16.25 | 95 | 飞亚达 | 2023-01-13 五 | 10.64 | 10.70 | 10.57 | 10.76 | 10.29 | -1.21% | 3.85% | 138364 | 14481万 | 38 | 44.14 | 16.05 | 96 | 飞亚达 | 2023-01-12 四 | 11.42 | 10.38 | 10.70 | 11.42 | 10.66 | 3.08% | 6.44% | 231665 | 25783万 | 38.46 | 44.69 | 16.25 | 97 | 飞亚达 | 2023-01-11 三 | 10.52 | 10.53 | 10.38 | 10.54 | 10.36 | -1.42% | 0.58% | 21007 | 2192万 | 37.31 | 43.35 | 15.76 | 98 | 飞亚达 | 2023-01-10 二 | 10.65 | 10.63 | 10.53 | 10.65 | 10.50 | -0.94% | 0.59% | 21248 | 2242万 | 37.85 | 43.98 | 15.99 | 99 | 飞亚达 | 2023-01-09 一 | 10.59 | 10.55 | 10.63 | 10.67 | 10.48 | 0.76% | 0.81% | 29227 | 3096万 | 38.21 | 44.39 | 16.14 | 100 | 飞亚达 | 2023-01-06 五 | 10.66 | 10.66 | 10.55 | 10.69 | 10.49 | -1.03% | 0.80% | 28608 | 3029万 | 37.92 | 44.06 | 16.02 | 101 | 飞亚达 | 2023-01-05 四 | 10.77 | 10.73 | 10.66 | 10.77 | 10.56 | -0.65% | 0.90% | 32211 | 3426万 | 38.32 | 44.52 | 16.19 | 102 | 飞亚达 | 2023-01-04 三 | 10.58 | 10.54 | 10.73 | 10.80 | 10.45 | 1.80% | 1.32% | 47278 | 5051万 | 38.57 | 44.81 | 16.29 | 103 | 飞亚达 | 2023-01-03 二 | 10.42 | 10.44 | 10.54 | 10.54 | 10.33 | 0.96% | 1.10% | 39657 | 4156万 | 37.89 | 44.02 | 16 | 104 | 飞亚达 | 2022-12-30 五 | 10.26 | 10.19 | 10.44 | 10.45 | 10.07 | 2.45% | 1.14% | 40937 | 4223万 | 37.53 | 43.6 | 15.85 | 105 | 飞亚达 | 2022-12-29 四 | 10.31 | 10.44 | 10.19 | 10.39 | 10.16 | -2.39% | 0.88% | 31481 | 3226万 | 36.63 | 42.56 | 15.47 | 106 | 飞亚达 | 2022-12-28 三 | 10.29 | 10.36 | 10.44 | 10.60 | 10.27 | 0.77% | 1.36% | 49031 | 5113万 | 37.53 | 43.6 | 15.85 | 107 | 飞亚达 | 2022-12-27 二 | 10.06 | 10.09 | 10.36 | 10.43 | 10.00 | 2.68% | 1.32% | 47361 | 4860万 | 37.24 | 43.27 | 15.73 | 108 | 飞亚达 | 2022-12-26 一 | 10.28 | 10.21 | 10.09 | 10.30 | 9.98 | -1.18% | 1.17% | 41909 | 4228万 | 36.27 | 42.14 | 15.32 | 109 | 飞亚达 | 2022-12-23 五 | 10.05 | 10.08 | 10.21 | 10.26 | 9.88 | 1.29% | 1.20% | 43231 | 4368万 | 36.7 | 42.64 | 15.5 | 110 | 飞亚达 | 2022-12-22 四 | 10.19 | 10.09 | 10.08 | 10.26 | 10.00 | -0.10% | 0.71% | 25552 | 2587万 | 36.23 | 42.1 | 15.3 | 111 | 飞亚达 | 2022-12-21 三 | 10.12 | 10.11 | 10.09 | 10.20 | 10.05 | -0.20% | 0.51% | 18280 | 1849万 | 36.27 | 42.14 | 15.32 | 112 | 飞亚达 | 2022-12-20 二 | 10.17 | 10.11 | 10.11 | 10.19 | 9.96 | 0.00% | 0.67% | 24019 | 2420万 | 36.34 | 42.22 | 15.35 | 113 | 飞亚达 | 2022-12-19 一 | 10.39 | 10.35 | 10.11 | 10.43 | 10.04 | -2.32% | 0.81% | 29257 | 2975万 | 36.34 | 42.22 | 15.35 | 114 | 飞亚达 | 2022-12-16 五 | 10.36 | 10.43 | 10.35 | 10.46 | 10.26 | -0.77% | 0.90% | 32178 | 3327万 | 37.2 | 44.05 | 16.01 | 115 | 飞亚达 | 2022-12-15 四 | 10.50 | 10.53 | 10.43 | 10.62 | 10.38 | -0.95% | 1.06% | 37995 | 3974万 | 37.49 | 44.39 | 16.14 | 116 | 飞亚达 | 2022-12-14 三 | 10.58 | 10.64 | 10.53 | 10.68 | 10.50 | -1.03% | 0.89% | 31941 | 3376万 | 37.85 | 44.82 | 16.29 | 117 | 飞亚达 | 2022-12-13 二 | 10.61 | 10.75 | 10.64 | 10.77 | 10.54 | -1.02% | 1.55% | 55701 | 5925万 | 38.24 | 45.29 | 16.46 | 118 | 飞亚达 | 2022-12-12 一 | 10.74 | 10.73 | 10.75 | 10.81 | 10.64 | 0.19% | 0.99% | 35690 | 3834万 | 38.64 | 45.75 | 16.63 | 119 | 飞亚达 | 2022-12-09 五 | 10.99 | 10.94 | 10.73 | 10.99 | 10.59 | -1.92% | 1.80% | 64742 | 6932万 | 38.57 | 45.67 | 16.6 | 120 | 飞亚达 | 2022-12-08 四 | 10.82 | 10.82 | 10.94 | 10.95 | 10.66 | 1.11% | 1.87% | 67393 | 7298万 | 39.32 | 46.56 | 16.93 | 121 | 飞亚达 | 2022-12-07 三 | 10.95 | 10.90 | 10.82 | 10.98 | 10.73 | -0.73% | 2.08% | 74642 | 8082万 | 38.89 | 46.05 | 16.74 | 122 | 飞亚达 | 2022-12-06 二 | 11.25 | 11.28 | 10.90 | 11.25 | 10.85 | -3.37% | 2.92% | 105115 | 11547万 | 39.18 | 46.39 | 16.87 | 123 | 飞亚达 | 2022-12-05 一 | 11.01 | 11.17 | 11.28 | 11.32 | 10.95 | 0.98% | 4.76% | 170927 | 19041万 | 40.54 | 48.01 | 17.45 | 124 | 飞亚达 | 2022-12-02 五 | 10.91 | 11.48 | 11.17 | 11.69 | 10.75 | -2.70% | 8.01% | 288015 | 31843万 | 40.15 | 47.54 | 17.28 | 125 | 飞亚达 | 2022-12-01 四 | 10.61 | 10.44 | 11.48 | 11.48 | 10.38 | 9.96% | 6.22% | 223558 | 25329万 | 41.26 | 48.86 | 17.76 | 126 | 飞亚达 | 2022-11-30 三 | 10.45 | 10.45 | 10.44 | 10.50 | 10.37 | -0.10% | 0.61% | 22046 | 2299万 | 37.53 | 44.43 | 16.15 | 127 | 飞亚达 | 2022-11-29 二 | 10.23 | 10.15 | 10.45 | 10.48 | 10.12 | 2.96% | 1.04% | 37344 | 3866万 | 37.56 | 44.48 | 16.17 | 128 | 飞亚达 | 2022-11-28 一 | 10.28 | 10.28 | 10.15 | 10.28 | 10.04 | -1.26% | 0.69% | 24926 | 2528万 | 36.48 | 43.2 | 15.71 | 129 | 飞亚达 | 2022-11-25 五 | 10.39 | 10.39 | 10.28 | 10.41 | 10.24 | -1.06% | 0.69% | 24641 | 2543万 | 36.95 | 43.75 | 15.91 | 130 | 飞亚达 | 2022-11-24 四 | 10.39 | 10.36 | 10.39 | 10.55 | 10.31 | 0.29% | 0.88% | 31622 | 3299万 | 37.35 | 44.22 | 16.08 | 131 | 飞亚达 | 2022-11-23 三 | 10.62 | 10.56 | 10.36 | 10.62 | 10.29 | -1.89% | 1.05% | 37914 | 3938万 | 37.24 | 44.09 | 16.03 | 132 | 飞亚达 | 2022-11-22 二 | 10.56 | 10.52 | 10.56 | 10.61 | 10.39 | 0.38% | 1.36% | 48807 | 5122万 | 37.96 | 44.94 | 16.34 | 133 | 飞亚达 | 2022-11-21 一 | 10.59 | 10.49 | 10.52 | 10.59 | 10.30 | 0.29% | 0.96% | 34497 | 3607万 | 37.81 | 44.77 | 16.28 | 134 | 飞亚达 | 2022-11-18 五 | 10.25 | 10.23 | 10.49 | 10.58 | 10.21 | 2.54% | 1.57% | 56455 | 5876万 | 37.71 | 44.65 | 16.23 | 135 | 飞亚达 | 2022-11-17 四 | 10.19 | 10.20 | 10.23 | 10.25 | 10.11 | 0.29% | 0.51% | 18469 | 1882万 | 36.77 | 43.54 | 15.83 | 136 | 飞亚达 | 2022-11-16 三 | 10.21 | 10.19 | 10.20 | 10.29 | 10.10 | 0.10% | 0.68% | 24278 | 2477万 | 36.66 | 43.41 | 15.78 | 137 | 飞亚达 | 2022-11-15 二 | 10.07 | 10.10 | 10.19 | 10.28 | 9.93 | 0.89% | 1.31% | 47086 | 4753万 | 36.63 | 43.37 | 15.77 | 138 | 飞亚达 | 2022-11-14 一 | 9.89 | 9.89 | 10.10 | 10.34 | 9.80 | 2.12% | 1.46% | 52476 | 5274万 | 36.3 | 42.99 | 15.63 | 139 | 飞亚达 | 2022-11-11 五 | 9.86 | 9.77 | 9.89 | 9.93 | 9.76 | 1.23% | 0.95% | 34048 | 3356万 | 35.55 | 42.09 | 15.3 | 140 | 飞亚达 | 2022-11-10 四 | 9.61 | 9.64 | 9.77 | 9.81 | 9.56 | 1.35% | 0.69% | 24881 | 2423万 | 35.12 | 41.58 | 15.12 | 141 | 飞亚达 | 2022-11-09 三 | 9.70 | 9.72 | 9.64 | 9.74 | 9.63 | -0.82% | 0.49% | 17750 | 1718万 | 34.65 | 41.03 | 14.92 | 142 | 飞亚达 | 2022-11-08 二 | 9.67 | 9.71 | 9.72 | 9.74 | 9.62 | 0.10% | 0.37% | 13171 | 1274万 | 34.94 | 41.37 | 15.04 | 143 | 飞亚达 | 2022-11-07 一 | 9.64 | 9.63 | 9.71 | 9.75 | 9.56 | 0.83% | 0.51% | 18206 | 1759万 | 34.9 | 41.33 | 15.02 | 144 | 飞亚达 | 2022-11-04 五 | 9.54 | 9.56 | 9.63 | 9.72 | 9.52 | 0.73% | 0.83% | 29698 | 2864万 | 34.61 | 40.99 | 14.9 | 145 | 飞亚达 | 2022-11-03 四 | 9.45 | 9.54 | 9.56 | 9.60 | 9.42 | 0.21% | 0.47% | 16974 | 1616万 | 34.36 | 40.69 | 14.79 | 146 | 飞亚达 | 2022-11-02 三 | 9.41 | 9.41 | 9.54 | 9.56 | 9.35 | 1.38% | 0.80% | 28851 | 2738万 | 34.29 | 40.6 | 14.76 | 147 | 飞亚达 | 2022-11-01 二 | 9.28 | 9.28 | 9.41 | 9.41 | 9.23 | 1.40% | 0.55% | 19719 | 1844万 | 33.82 | 40.05 | 14.56 | 148 | 飞亚达 | 2022-10-31 一 | 9.18 | 9.17 | 9.28 | 9.31 | 9.09 | 1.20% | 0.50% | 18060 | 1669万 | 33.36 | 39.5 | 14.36 | 149 | 飞亚达 | 2022-10-28 五 | 9.36 | 9.41 | 9.17 | 9.38 | 9.07 | -2.55% | 0.68% | 24284 | 2246万 | 32.96 | 39.03 | 14.19 | 150 | 飞亚达 | 2022-10-27 四 | 9.30 | 9.30 | 9.41 | 9.56 | 9.23 | 1.18% | 1.16% | 41565 | 3917万 | 33.82 | 40.05 | 14.56 | 151 | 飞亚达 | 2022-10-26 三 | 9.15 | 9.15 | 9.30 | 9.34 | 9.06 | 1.64% | 1.02% | 36595 | 3378万 | 33.43 | 39.58 | 14.39 | 152 | 飞亚达 | 2022-10-25 二 | 8.83 | 8.85 | 9.15 | 9.21 | 8.73 | 3.39% | 0.77% | 27729 | 2481万 | 32.89 | 38.94 | 13.2 | 153 | 飞亚达 | 2022-10-24 一 | 9.08 | 9.07 | 8.85 | 9.13 | 8.82 | -2.43% | 0.68% | 24582 | 2207万 | 31.81 | 37.67 | 12.77 | 154 | 飞亚达 | 2022-10-21 五 | 9.08 | 9.07 | 9.07 | 9.13 | 9.03 | 0.00% | 0.31% | 11261 | 1022万 | 32.6 | 38.6 | 13.09 | 155 | 飞亚达 | 2022-10-20 四 | 9.13 | 9.12 | 9.07 | 9.18 | 9.01 | -0.55% | 0.57% | 20319 | 1846万 | 32.6 | 38.6 | 13.09 | 156 | 飞亚达 | 2022-10-19 三 | 9.25 | 9.21 | 9.12 | 9.25 | 9.05 | -0.98% | 0.43% | 15595 | 1422万 | 32.78 | 38.82 | 13.16 | 157 | 飞亚达 | 2022-10-18 二 | 9.29 | 9.25 | 9.21 | 9.30 | 9.20 | -0.43% | 0.33% | 11826 | 1093万 | 33.1 | 39.2 | 13.29 | 158 | 飞亚达 | 2022-10-17 一 | 9.08 | 9.12 | 9.25 | 9.25 | 9.07 | 1.43% | 0.38% | 13571 | 1248万 | 33.25 | 39.37 | 13.35 | 159 | 飞亚达 | 2022-10-14 五 | 9.08 | 9.04 | 9.12 | 9.20 | 9.08 | 0.88% | 0.42% | 15115 | 1384万 | 32.78 | 38.82 | 13.16 | 160 | 飞亚达 | 2022-10-13 四 | 9.06 | 9.05 | 9.04 | 9.15 | 9.00 | -0.11% | 0.37% | 13341 | 1210万 | 32.49 | 38.48 | 13.04 | 161 | 飞亚达 | 2022-10-12 三 | 8.79 | 8.80 | 9.05 | 9.07 | 8.75 | 2.84% | 0.41% | 14882 | 1329万 | 32.53 | 38.52 | 13.06 | 162 | 飞亚达 | 2022-10-11 二 | 8.72 | 8.72 | 8.80 | 8.86 | 8.62 | 0.92% | 0.35% | 12605 | 1101万 | 31.63 | 37.45 | 12.7 | 163 | 飞亚达 | 2022-10-10 一 | 9.00 | 8.90 | 8.72 | 9.00 | 8.69 | -2.02% | 0.35% | 12628 | 1115万 | 31.34 | 37.11 | 12.58 | 164 | 飞亚达 | 2022-09-30 五 | 8.99 | 9.01 | 8.90 | 9.03 | 8.88 | -1.22% | 0.35% | 12409 | 1113万 | 31.99 | 37.88 | 12.84 | 165 | 飞亚达 | 2022-09-29 四 | 9.29 | 9.22 | 9.01 | 9.44 | 8.96 | -2.28% | 0.55% | 19796 | 1801万 | 32.39 | 38.35 | 13 | 166 | 飞亚达 | 2022-09-28 三 | 9.41 | 9.44 | 9.22 | 9.44 | 9.19 | -2.33% | 0.47% | 16966 | 1582万 | 33.14 | 39.24 | 13.3 | 167 | 飞亚达 | 2022-09-27 二 | 9.18 | 9.07 | 9.44 | 9.47 | 9.08 | 4.08% | 0.52% | 18778 | 1747万 | 33.93 | 40.18 | 13.62 | 168 | 飞亚达 | 2022-09-26 一 | 9.28 | 9.30 | 9.07 | 9.28 | 9.02 | -2.47% | 0.52% | 18708 | 1714万 | 32.6 | 38.6 | 13.09 |
|
行情刷新 | 流通股东




 |