| 股票名称 | 代码 000768 | 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 | 中航西飞 | 2024-04-25 四 | 21.95 | 21.98 | 21.86 | 22.03 | 21.65 | -0.55% | 0.50% | 137257 | 29955万 | 605.22 | 608.09 | 70.63 | 2 | 中航西飞 | 2024-04-24 三 | 21.48 | 21.52 | 21.98 | 21.98 | 21.48 | 2.14% | 0.64% | 178064 | 38881万 | 608.55 | 611.43 | 71.02 | 3 | 中航西飞 | 2024-04-23 二 | 21.81 | 21.90 | 21.52 | 21.84 | 21.40 | -1.74% | 0.53% | 146388 | 31626万 | 595.81 | 598.63 | 69.53 | 4 | 中航西飞 | 2024-04-22 一 | 21.18 | 21.36 | 21.90 | 22.10 | 21.10 | 2.53% | 1.00% | 275828 | 60017万 | 606.33 | 609.2 | 70.76 | 5 | 中航西飞 | 2024-04-19 五 | 20.80 | 20.95 | 21.36 | 21.55 | 20.75 | 1.96% | 0.70% | 194059 | 41294万 | 591.38 | 594.18 | 69.01 | 6 | 中航西飞 | 2024-04-18 四 | 20.67 | 20.67 | 20.95 | 21.15 | 20.51 | 1.35% | 0.59% | 164298 | 34355万 | 580.03 | 582.77 | 67.69 | 7 | 中航西飞 | 2024-04-17 三 | 20.20 | 20.21 | 20.67 | 20.68 | 20.19 | 2.28% | 0.40% | 111472 | 22871万 | 572.28 | 574.99 | 66.78 | 8 | 中航西飞 | 2024-04-16 二 | 20.70 | 20.69 | 20.21 | 20.86 | 20.18 | -2.32% | 0.48% | 133333 | 27379万 | 559.54 | 562.19 | 65.3 | 9 | 中航西飞 | 2024-04-15 一 | 20.20 | 20.06 | 20.69 | 20.95 | 20.13 | 3.14% | 0.62% | 172782 | 35622万 | 572.83 | 575.54 | 66.85 | 10 | 中航西飞 | 2024-04-12 五 | 20.23 | 20.23 | 20.06 | 20.32 | 20.00 | -0.84% | 0.30% | 83058 | 16765万 | 555.39 | 558.02 | 64.81 | 11 | 中航西飞 | 2024-04-11 四 | 20.24 | 20.29 | 20.23 | 20.41 | 20.13 | -0.30% | 0.27% | 75237 | 15244万 | 560.1 | 562.75 | 65.36 | 12 | 中航西飞 | 2024-04-10 三 | 20.79 | 20.79 | 20.29 | 20.80 | 20.14 | -2.41% | 0.37% | 101411 | 20672万 | 561.76 | 564.42 | 65.56 | 13 | 中航西飞 | 2024-04-09 二 | 20.65 | 20.70 | 20.79 | 20.87 | 20.50 | 0.43% | 0.30% | 83042 | 17198万 | 575.6 | 578.32 | 67.17 | 14 | 中航西飞 | 2024-04-08 一 | 20.90 | 20.90 | 20.70 | 21.02 | 20.69 | -0.96% | 0.37% | 102587 | 21360万 | 573.11 | 575.82 | 66.88 | 15 | 中航西飞 | 2024-04-03 三 | 21.30 | 21.36 | 20.90 | 21.31 | 20.79 | -2.15% | 0.49% | 136076 | 28518万 | 578.65 | 581.38 | 67.53 | 16 | 中航西飞 | 2024-04-02 二 | 21.86 | 21.84 | 21.36 | 21.88 | 21.13 | -2.20% | 0.64% | 176403 | 37730万 | 591.38 | 594.18 | 69.01 | 17 | 中航西飞 | 2024-04-01 一 | 21.65 | 21.64 | 21.84 | 21.94 | 21.65 | 0.92% | 0.41% | 112206 | 24451万 | 604.67 | 607.53 | 90.7 | 18 | 中航西飞 | 2024-03-29 五 | 21.35 | 21.50 | 21.64 | 21.71 | 21.27 | 0.65% | 0.45% | 124043 | 26649万 | 599.13 | 601.97 | 89.87 | 19 | 中航西飞 | 2024-03-28 四 | 20.90 | 20.90 | 21.50 | 21.60 | 20.89 | 2.87% | 0.47% | 130724 | 27892万 | 595.26 | 598.07 | 89.28 | 20 | 中航西飞 | 2024-03-27 三 | 21.58 | 21.58 | 20.90 | 21.65 | 20.88 | -3.15% | 0.43% | 119435 | 25288万 | 578.65 | 581.38 | 86.79 | 21 | 中航西飞 | 2024-03-26 二 | 21.52 | 21.55 | 21.58 | 21.70 | 21.28 | 0.14% | 0.35% | 97475 | 20978万 | 597.47 | 600.3 | 89.62 | 22 | 中航西飞 | 2024-03-25 一 | 21.81 | 21.81 | 21.55 | 22.10 | 21.55 | -1.19% | 0.40% | 111543 | 24435万 | 596.64 | 599.46 | 89.49 | 23 | 中航西飞 | 2024-03-22 五 | 22.22 | 22.38 | 21.81 | 22.38 | 21.72 | -2.55% | 0.50% | 137379 | 30148万 | 603.84 | 606.7 | 90.57 | 24 | 中航西飞 | 2024-03-21 四 | 22.35 | 22.35 | 22.38 | 22.57 | 22.15 | 0.13% | 0.50% | 138625 | 31025万 | 619.62 | 622.55 | 92.94 | 25 | 中航西飞 | 2024-03-20 三 | 22.38 | 22.52 | 22.35 | 22.66 | 22.28 | -0.75% | 0.46% | 128217 | 28756万 | 618.79 | 621.72 | 92.81 | 26 | 中航西飞 | 2024-03-19 二 | 22.43 | 22.55 | 22.52 | 22.96 | 22.37 | -0.13% | 0.65% | 180522 | 40975万 | 623.5 | 626.45 | 93.52 | 27 | 中航西飞 | 2024-03-18 一 | 22.11 | 21.99 | 22.55 | 22.62 | 22.10 | 2.55% | 0.72% | 198918 | 44607万 | 624.33 | 627.28 | 93.65 | 28 | 中航西飞 | 2024-03-15 五 | 21.70 | 21.85 | 21.99 | 22.10 | 21.70 | 0.64% | 0.42% | 115775 | 25393万 | 608.82 | 611.7 | 91.32 | 29 | 中航西飞 | 2024-03-14 四 | 22.38 | 22.40 | 21.85 | 22.46 | 21.70 | -2.46% | 0.62% | 171185 | 37684万 | 604.95 | 607.81 | 90.74 | 30 | 中航西飞 | 2024-03-08 五 | 21.20 | 21.17 | 21.24 | 21.44 | 21.04 | 0.33% | 0.34% | 94005 | 19930万 | 588.06 | 590.84 | 88.2 | 31 | 中航西飞 | 2024-03-07 四 | 21.70 | 21.74 | 21.17 | 21.82 | 21.16 | -2.62% | 0.48% | 132150 | 28360万 | 586.12 | 588.89 | 87.91 | 32 | 中航西飞 | 2024-03-06 三 | 21.50 | 21.62 | 21.74 | 21.96 | 21.35 | 0.56% | 0.61% | 169187 | 36557万 | 601.9 | 604.75 | 90.28 | 33 | 中航西飞 | 2024-03-05 二 | 21.20 | 21.29 | 21.62 | 22.06 | 21.13 | 1.55% | 0.86% | 238618 | 51786万 | 598.58 | 601.41 | 89.78 | 34 | 中航西飞 | 2024-03-04 一 | 21.34 | 21.37 | 21.29 | 21.44 | 21.12 | -0.37% | 0.45% | 124148 | 26457万 | 589.44 | 592.23 | 88.41 | 35 | 中航西飞 | 2024-03-01 五 | 20.80 | 20.83 | 21.37 | 21.37 | 20.74 | 2.59% | 0.73% | 201116 | 42471万 | 591.66 | 594.46 | 88.74 | 36 | 中航西飞 | 2024-02-29 四 | 20.05 | 20.26 | 20.83 | 20.83 | 20.02 | 2.81% | 0.55% | 151545 | 31231万 | 576.71 | 579.44 | 86.5 | 37 | 中航西飞 | 2024-02-28 三 | 20.81 | 20.80 | 20.26 | 21.07 | 20.26 | -2.60% | 0.67% | 186556 | 38676万 | 560.93 | 563.58 | 84.14 | 38 | 中航西飞 | 2024-02-27 二 | 20.46 | 20.63 | 20.80 | 20.80 | 20.45 | 0.82% | 0.44% | 120969 | 24996万 | 575.88 | 578.6 | 86.38 | 39 | 中航西飞 | 2024-02-26 一 | 20.54 | 20.54 | 20.63 | 20.86 | 20.36 | 0.44% | 0.50% | 139753 | 28792万 | 571.17 | 573.87 | 85.67 | 40 | 中航西飞 | 2024-02-23 五 | 20.50 | 20.46 | 20.54 | 20.77 | 20.23 | 0.39% | 0.48% | 131584 | 26961万 | 568.68 | 571.37 | 85.3 | 41 | 中航西飞 | 2024-02-22 四 | 20.46 | 20.40 | 20.46 | 20.58 | 20.30 | 0.29% | 0.44% | 123109 | 25162万 | 566.46 | 569.14 | 84.97 | 42 | 中航西飞 | 2024-02-21 三 | 20.03 | 20.19 | 20.40 | 20.74 | 19.92 | 1.04% | 0.58% | 159416 | 32657万 | 564.8 | 567.47 | 84.72 | 43 | 中航西飞 | 2024-02-20 二 | 20.26 | 20.30 | 20.19 | 20.27 | 19.91 | -0.54% | 0.38% | 106089 | 21295万 | 558.99 | 561.63 | 83.84 | 44 | 中航西飞 | 2024-02-19 一 | 20.40 | 20.09 | 20.30 | 20.46 | 20.02 | 1.05% | 0.56% | 155472 | 31486万 | 562.03 | 564.69 | 84.3 | 45 | 中航西飞 | 2024-02-08 四 | 19.92 | 19.86 | 20.09 | 20.31 | 19.69 | 1.16% | 0.70% | 194072 | 38814万 | 556.22 | 558.85 | 83.43 | 46 | 中航西飞 | 2024-02-07 三 | 19.35 | 19.48 | 19.86 | 20.02 | 19.33 | 1.95% | 0.80% | 220618 | 43700万 | 549.85 | 552.45 | 82.47 | 47 | 中航西飞 | 2024-02-06 二 | 18.00 | 18.28 | 19.48 | 19.49 | 17.95 | 6.56% | 0.57% | 156636 | 29620万 | 539.33 | 541.88 | 80.9 | 48 | 中航西飞 | 2024-02-05 一 | 18.59 | 18.72 | 18.28 | 18.83 | 17.34 | -2.35% | 0.67% | 184690 | 33494万 | 506.11 | 508.5 | 75.91 | 49 | 中航西飞 | 2024-02-02 五 | 19.20 | 19.29 | 18.72 | 19.50 | 17.85 | -2.95% | 0.66% | 181505 | 33982万 | 518.29 | 520.74 | 77.74 | 50 | 中航西飞 | 2024-02-01 四 | 19.00 | 19.29 | 19.29 | 19.67 | 18.80 | 0.00% | 0.44% | 120554 | 23245万 | 534.07 | 536.6 | 80.11 | 51 | 中航西飞 | 2024-01-31 三 | 20.02 | 20.12 | 19.29 | 20.08 | 19.11 | -4.13% | 0.57% | 156783 | 30539万 | 534.07 | 536.6 | 80.11 | 52 | 中航西飞 | 2024-01-30 二 | 20.20 | 20.30 | 20.12 | 20.52 | 19.99 | -0.89% | 0.43% | 118682 | 24109万 | 557.05 | 559.69 | 83.55 | 53 | 中航西飞 | 2024-01-29 一 | 20.56 | 20.56 | 20.30 | 20.77 | 20.25 | -1.26% | 0.43% | 119052 | 24358万 | 562.03 | 564.69 | 84.3 | 54 | 中航西飞 | 2024-01-26 五 | 20.51 | 20.52 | 20.56 | 20.64 | 20.31 | 0.19% | 0.54% | 148595 | 30452万 | 569.23 | 571.93 | 85.38 | 55 | 中航西飞 | 2024-01-25 四 | 19.73 | 19.72 | 20.52 | 20.52 | 19.60 | 4.06% | 0.90% | 248454 | 50268万 | 568.12 | 570.81 | 85.21 | 56 | 中航西飞 | 2024-01-24 三 | 19.35 | 19.29 | 19.72 | 19.73 | 19.00 | 2.23% | 0.52% | 143555 | 27792万 | 545.98 | 548.56 | 81.89 | 57 | 中航西飞 | 2024-01-23 二 | 18.90 | 19.00 | 19.29 | 19.46 | 18.89 | 1.53% | 0.45% | 124997 | 23944万 | 534.07 | 536.6 | 80.11 | 58 | 中航西飞 | 2024-01-22 一 | 19.13 | 19.36 | 19.00 | 19.64 | 18.83 | -1.86% | 0.64% | 175989 | 34107万 | 526.04 | 528.53 | 78.9 | 59 | 中航西飞 | 2024-01-19 五 | 19.46 | 19.60 | 19.36 | 19.57 | 19.20 | -1.22% | 0.35% | 96567 | 18722万 | 536.01 | 538.54 | 80.4 | 60 | 中航西飞 | 2024-01-18 四 | 19.04 | 19.18 | 19.60 | 19.66 | 18.60 | 2.19% | 0.64% | 177473 | 33837万 | 542.65 | 545.22 | 81.39 | 61 | 中航西飞 | 2024-01-17 三 | 19.39 | 19.40 | 19.18 | 19.56 | 19.15 | -1.13% | 0.49% | 135501 | 26257万 | 531.02 | 533.54 | 79.65 | 62 | 中航西飞 | 2024-01-16 二 | 19.20 | 19.24 | 19.40 | 19.45 | 18.88 | 0.83% | 0.55% | 152801 | 29292万 | 537.12 | 539.66 | 80.56 | 63 | 中航西飞 | 2024-01-15 一 | 19.90 | 20.02 | 19.24 | 19.91 | 19.20 | -3.90% | 0.70% | 195152 | 38087万 | 532.69 | 535.21 | 79.9 | 64 | 中航西飞 | 2024-01-12 五 | 20.00 | 20.06 | 20.02 | 20.17 | 19.96 | -0.20% | 0.34% | 93912 | 18840万 | 554.28 | 556.9 | 83.14 | 65 | 中航西飞 | 2024-01-11 四 | 19.80 | 19.78 | 20.06 | 20.11 | 19.73 | 1.42% | 0.40% | 111290 | 22204万 | 555.39 | 558.02 | 83.3 | 66 | 中航西飞 | 2024-01-10 三 | 20.00 | 20.00 | 19.78 | 20.14 | 19.64 | -1.10% | 0.40% | 111909 | 22242万 | 547.64 | 550.23 | 82.14 | 67 | 中航西飞 | 2024-01-09 二 | 20.18 | 20.18 | 20.00 | 20.38 | 19.91 | -0.89% | 0.72% | 198390 | 39888万 | 553.73 | 556.35 | 83.06 | 68 | 中航西飞 | 2024-01-08 一 | 20.72 | 20.88 | 20.18 | 20.85 | 20.12 | -3.35% | 0.54% | 150136 | 30667万 | 558.71 | 561.36 | 83.8 | 69 | 中航西飞 | 2024-01-05 五 | 21.57 | 21.59 | 20.88 | 21.62 | 20.78 | -3.29% | 0.49% | 134731 | 28435万 | 578.09 | 580.83 | 86.71 | 70 | 中航西飞 | 2024-01-04 四 | 22.08 | 22.10 | 21.59 | 22.19 | 21.43 | -2.31% | 0.46% | 127291 | 27635万 | 597.75 | 600.58 | 89.66 | 71 | 中航西飞 | 2024-01-03 三 | 22.39 | 22.42 | 22.10 | 22.39 | 21.81 | -1.43% | 0.43% | 119657 | 26378万 | 611.87 | 614.76 | 91.78 | 72 | 中航西飞 | 2024-01-02 二 | 22.37 | 22.37 | 22.42 | 23.04 | 22.24 | 0.22% | 0.82% | 225812 | 51292万 | 620.73 | 623.67 | 93.11 | 73 | 中航西飞 | 2023-12-29 五 | 22.15 | 22.22 | 22.37 | 22.60 | 22.06 | 0.68% | 0.60% | 166668 | 37272万 | 619.34 | 622.28 | 92.9 | 74 | 中航西飞 | 2023-12-28 四 | 21.97 | 22.02 | 22.22 | 22.33 | 21.81 | 0.91% | 0.51% | 141134 | 31295万 | 615.19 | 618.1 | 92.27 | 75 | 中航西飞 | 2023-12-27 三 | 22.05 | 22.26 | 22.02 | 22.24 | 21.88 | -1.08% | 0.39% | 107791 | 23728万 | 609.65 | 612.54 | 91.44 | 76 | 中航西飞 | 2023-12-26 二 | 22.34 | 22.50 | 22.26 | 22.49 | 21.90 | -1.07% | 0.68% | 187769 | 41617万 | 616.3 | 619.22 | 92.44 | 77 | 中航西飞 | 2023-12-25 一 | 22.09 | 21.84 | 22.50 | 22.63 | 21.90 | 3.02% | 1.01% | 279097 | 62474万 | 622.94 | 625.89 | 93.44 | 78 | 中航西飞 | 2023-12-22 五 | 20.58 | 20.50 | 21.84 | 21.95 | 20.54 | 6.54% | 1.26% | 348552 | 74859万 | 604.67 | 607.53 | 90.7 | 79 | 中航西飞 | 2023-12-21 四 | 20.28 | 20.40 | 20.50 | 20.62 | 20.11 | 0.49% | 0.34% | 93006 | 18960万 | 567.57 | 570.26 | 85.13 | 80 | 中航西飞 | 2023-12-20 三 | 21.04 | 21.06 | 20.40 | 21.12 | 20.36 | -3.13% | 0.34% | 94097 | 19476万 | 564.8 | 567.47 | 84.72 | 81 | 中航西飞 | 2023-12-19 二 | 20.93 | 20.82 | 21.06 | 21.13 | 20.76 | 1.15% | 0.22% | 62227 | 13056万 | 583.08 | 585.83 | 87.46 | 82 | 中航西飞 | 2023-12-18 一 | 21.30 | 21.27 | 20.82 | 21.39 | 20.80 | -2.12% | 0.33% | 92076 | 19335万 | 576.43 | 579.16 | 86.46 | 83 | 中航西飞 | 2023-12-15 五 | 21.53 | 21.50 | 21.27 | 21.64 | 21.22 | -1.07% | 0.25% | 67976 | 14522万 | 588.89 | 591.68 | 88.33 | 84 | 中航西飞 | 2023-12-14 四 | 21.78 | 21.79 | 21.50 | 21.96 | 21.46 | -1.33% | 0.24% | 67184 | 14585万 | 595.26 | 598.07 | 89.28 | 85 | 中航西飞 | 2023-12-13 三 | 21.99 | 21.98 | 21.79 | 22.34 | 21.78 | -0.86% | 0.30% | 83904 | 18510万 | 603.29 | 606.14 | 90.49 | 86 | 中航西飞 | 2023-12-12 二 | 21.75 | 21.77 | 21.98 | 22.19 | 21.71 | 0.96% | 0.33% | 90467 | 19884万 | 608.55 | 611.43 | 91.28 | 87 | 中航西飞 | 2023-12-11 一 | 21.30 | 21.32 | 21.77 | 21.78 | 21.13 | 2.11% | 0.35% | 96345 | 20698万 | 602.73 | 605.58 | 90.41 | 88 | 中航西飞 | 2023-12-08 五 | 21.70 | 21.71 | 21.32 | 21.80 | 21.31 | -1.80% | 0.39% | 108266 | 23226万 | 590.27 | 593.07 | 88.54 | 89 | 中航西飞 | 2023-12-07 四 | 21.93 | 21.98 | 21.71 | 22.01 | 21.60 | -1.23% | 0.25% | 69597 | 15133万 | 601.07 | 603.92 | 90.16 | 90 | 中航西飞 | 2023-12-06 三 | 21.45 | 21.55 | 21.98 | 22.09 | 21.42 | 2.00% | 0.40% | 111202 | 24299万 | 608.55 | 611.43 | 91.28 | 91 | 中航西飞 | 2023-12-05 二 | 22.12 | 22.16 | 21.55 | 22.15 | 21.54 | -2.75% | 0.27% | 75884 | 16507万 | 596.64 | 599.46 | 89.49 | 92 | 中航西飞 | 2023-12-04 一 | 21.95 | 21.96 | 22.16 | 22.29 | 21.92 | 0.91% | 0.24% | 65239 | 14454万 | 613.53 | 616.43 | 92.03 | 93 | 中航西飞 | 2023-12-01 五 | 21.90 | 21.88 | 21.96 | 22.03 | 21.80 | 0.37% | 0.19% | 52121 | 11413万 | 607.99 | 610.87 | 91.19 | 94 | 中航西飞 | 2023-11-30 四 | 22.18 | 22.18 | 21.88 | 22.29 | 21.74 | -1.35% | 0.29% | 81122 | 17819万 | 605.78 | 608.64 | 90.86 | 95 | 中航西飞 | 2023-11-29 三 | 22.22 | 22.25 | 22.18 | 22.41 | 21.92 | -0.31% | 0.33% | 91222 | 20214万 | 614.08 | 616.99 | 92.11 | 96 | 中航西飞 | 2023-11-28 二 | 22.32 | 22.38 | 22.25 | 22.40 | 22.14 | -0.58% | 0.21% | 57552 | 12820万 | 616.02 | 618.94 | 92.4 | 97 | 中航西飞 | 2023-11-24 五 | 22.64 | 22.62 | 22.33 | 22.67 | 22.25 | -1.28% | 0.22% | 61914 | 13860万 | 618.24 | 621.16 | 92.73 | 98 | 中航西飞 | 2023-11-23 四 | 22.59 | 22.56 | 22.62 | 22.68 | 22.45 | 0.27% | 0.19% | 53087 | 11974万 | 626.27 | 629.23 | 93.94 | 99 | 中航西飞 | 2023-11-22 三 | 22.70 | 22.80 | 22.56 | 22.75 | 22.52 | -1.05% | 0.24% | 65977 | 14925万 | 624.6 | 627.56 | 93.69 | 100 | 中航西飞 | 2023-11-21 二 | 23.07 | 23.07 | 22.80 | 23.07 | 22.76 | -1.17% | 0.33% | 92451 | 21160万 | 631.25 | 634.24 | 94.68 | 101 | 中航西飞 | 2023-11-20 一 | 22.65 | 22.65 | 23.07 | 23.16 | 22.55 | 1.85% | 0.53% | 146517 | 33574万 | 638.72 | 641.75 | 95.8 | 102 | 中航西飞 | 2023-11-17 五 | 22.76 | 22.76 | 22.65 | 22.82 | 22.53 | -0.48% | 0.28% | 78534 | 17793万 | 627.1 | 630.06 | 94.06 | 103 | 中航西飞 | 2023-11-16 四 | 22.99 | 22.89 | 22.76 | 23.04 | 22.76 | -0.57% | 0.28% | 77308 | 17694万 | 630.14 | 633.12 | 94.52 | 104 | 中航西飞 | 2023-11-15 三 | 23.01 | 22.99 | 22.89 | 23.13 | 22.82 | -0.43% | 0.34% | 93731 | 21481万 | 633.74 | 636.74 | 95.06 | 105 | 中航西飞 | 2023-11-14 二 | 22.80 | 22.84 | 22.99 | 23.19 | 22.72 | 0.66% | 0.63% | 173798 | 39954万 | 636.51 | 639.52 | 95.47 | 106 | 中航西飞 | 2023-11-13 一 | 22.29 | 22.28 | 22.84 | 22.90 | 22.08 | 2.51% | 0.71% | 197938 | 44731万 | 632.36 | 635.35 | 94.85 | 107 | 中航西飞 | 2023-11-10 五 | 22.03 | 22.16 | 22.28 | 22.30 | 22.02 | 0.54% | 0.32% | 87619 | 19459万 | 616.85 | 619.77 | 92.52 | 108 | 中航西飞 | 2023-11-09 四 | 22.10 | 22.22 | 22.16 | 22.29 | 22.05 | -0.27% | 0.23% | 64245 | 14241万 | 613.53 | 616.43 | 92.03 | 109 | 中航西飞 | 2023-11-08 三 | 22.12 | 22.13 | 22.22 | 22.32 | 22.01 | 0.41% | 0.33% | 92363 | 20473万 | 615.19 | 618.1 | 92.27 | 110 | 中航西飞 | 2023-11-07 二 | 22.15 | 22.22 | 22.13 | 22.20 | 21.99 | -0.41% | 0.28% | 77754 | 17170万 | 612.7 | 615.6 | 91.9 | 111 | 中航西飞 | 2023-11-06 一 | 21.91 | 21.83 | 22.22 | 22.23 | 21.91 | 1.79% | 0.34% | 95476 | 21113万 | 615.19 | 618.1 | 92.27 | 112 | 中航西飞 | 2023-11-03 五 | 21.64 | 21.63 | 21.83 | 21.90 | 21.61 | 0.92% | 0.33% | 90126 | 19643万 | 604.39 | 607.25 | 90.66 | 113 | 中航西飞 | 2023-11-02 四 | 22.04 | 22.04 | 21.63 | 22.12 | 21.62 | -1.86% | 0.39% | 108013 | 23504万 | 598.86 | 601.69 | 89.82 | 114 | 中航西飞 | 2023-11-01 三 | 22.26 | 22.26 | 22.04 | 22.37 | 21.96 | -0.99% | 0.27% | 74092 | 16359万 | 610.21 | 613.1 | 91.53 | 115 | 中航西飞 | 2023-10-31 二 | 22.45 | 22.49 | 22.26 | 22.56 | 22.10 | -1.02% | 0.38% | 104091 | 23185万 | 616.3 | 619.22 | 92.44 | 116 | 中航西飞 | 2023-10-30 一 | 22.12 | 22.30 | 22.49 | 22.62 | 22.12 | 0.85% | 0.36% | 100992 | 22661万 | 622.67 | 625.61 | 103.27 | 117 | 中航西飞 | 2023-10-27 五 | 22.05 | 22.18 | 22.30 | 22.38 | 22.05 | 0.54% | 0.35% | 96538 | 21462万 | 617.41 | 620.33 | 102.39 | 118 | 中航西飞 | 2023-10-26 四 | 22.10 | 22.10 | 22.18 | 22.26 | 21.88 | 0.36% | 0.33% | 90373 | 19984万 | 614.08 | 616.99 | 101.84 | 119 | 中航西飞 | 2023-10-25 三 | 21.78 | 21.78 | 22.10 | 22.42 | 21.78 | 1.47% | 0.60% | 166300 | 36817万 | 611.87 | 614.76 | 101.47 | 120 | 中航西飞 | 2023-10-24 二 | 21.36 | 21.31 | 21.78 | 21.83 | 21.24 | 2.21% | 0.50% | 137255 | 29636万 | 603.01 | 605.86 | 100.01 | 121 | 中航西飞 | 2023-10-23 一 | 21.20 | 21.21 | 21.31 | 21.72 | 21.08 | 0.47% | 0.54% | 150011 | 32081万 | 590 | 592.79 | 97.85 | 122 | 中航西飞 | 2023-10-20 五 | 21.40 | 21.54 | 21.21 | 21.54 | 21.18 | -1.53% | 0.35% | 95799 | 20454万 | 587.23 | 590.01 | 97.39 | 123 | 中航西飞 | 2023-10-19 四 | 21.66 | 21.75 | 21.54 | 21.84 | 21.53 | -0.97% | 0.32% | 89623 | 19446万 | 596.36 | 599.19 | 98.9 | 124 | 中航西飞 | 2023-10-18 三 | 21.80 | 21.80 | 21.75 | 21.91 | 21.55 | -0.23% | 0.35% | 95775 | 20820万 | 602.18 | 605.03 | 99.87 | 125 | 中航西飞 | 2023-10-17 二 | 21.90 | 21.91 | 21.80 | 21.90 | 21.61 | -0.50% | 0.35% | 97736 | 21260万 | 603.56 | 606.42 | 100.1 | 126 | 中航西飞 | 2023-10-16 一 | 21.96 | 22.00 | 21.91 | 22.23 | 21.78 | -0.41% | 0.46% | 128052 | 28132万 | 606.61 | 609.48 | 100.6 | 127 | 中航西飞 | 2023-10-13 五 | 22.56 | 22.68 | 22.00 | 22.58 | 21.69 | -3.00% | 0.66% | 182378 | 40242万 | 609.1 | 611.98 | 101.02 | 128 | 中航西飞 | 2023-10-12 四 | 22.43 | 22.41 | 22.68 | 22.80 | 22.41 | 1.20% | 0.42% | 115931 | 26180万 | 627.93 | 630.9 | 104.14 | 129 | 中航西飞 | 2023-10-11 三 | 22.86 | 22.84 | 22.41 | 22.90 | 22.28 | -1.88% | 0.49% | 135910 | 30598万 | 620.45 | 623.39 | 102.9 | 130 | 中航西飞 | 2023-10-10 二 | 22.90 | 22.90 | 22.84 | 23.02 | 22.64 | -0.26% | 0.36% | 99609 | 22733万 | 632.36 | 635.35 | 104.87 | 131 | 中航西飞 | 2023-10-09 一 | 22.70 | 22.71 | 22.90 | 23.00 | 22.62 | 0.84% | 0.49% | 134618 | 30723万 | 634.02 | 637.02 | 105.15 | 132 | 中航西飞 | 2023-09-28 四 | 22.46 | 22.41 | 22.71 | 22.78 | 22.42 | 1.34% | 0.44% | 122250 | 27612万 | 628.76 | 631.73 | 104.28 | 133 | 中航西飞 | 2023-09-27 三 | 22.41 | 22.41 | 22.41 | 22.58 | 22.30 | 0.00% | 0.35% | 97657 | 21911万 | 620.45 | 623.39 | 102.9 | 134 | 中航西飞 | 2023-09-26 二 | 22.30 | 22.39 | 22.41 | 22.48 | 22.24 | 0.09% | 0.39% | 107818 | 24106万 | 620.45 | 623.39 | 102.9 | 135 | 中航西飞 | 2023-09-25 一 | 22.87 | 22.93 | 22.39 | 22.96 | 22.36 | -2.35% | 0.69% | 191137 | 43072万 | 619.9 | 622.83 | 102.81 | 136 | 中航西飞 | 2023-09-22 五 | 22.73 | 22.82 | 22.93 | 23.03 | 22.65 | 0.48% | 0.51% | 140743 | 32194万 | 634.85 | 637.85 | 105.29 | 137 | 中航西飞 | 2023-09-21 四 | 22.88 | 22.88 | 22.82 | 23.11 | 22.75 | -0.26% | 0.39% | 107645 | 24633万 | 631.8 | 634.79 | 104.78 | 138 | 中航西飞 | 2023-09-20 三 | 23.35 | 23.35 | 22.88 | 23.41 | 22.82 | -2.01% | 0.56% | 154235 | 35544万 | 633.46 | 636.46 | 105.06 | 139 | 中航西飞 | 2023-09-19 二 | 23.55 | 23.55 | 23.35 | 23.59 | 23.33 | -0.85% | 0.31% | 86117 | 20168万 | 646.48 | 649.54 | 107.21 | 140 | 中航西飞 | 2023-09-18 一 | 24.00 | 24.05 | 23.55 | 24.00 | 23.46 | -2.08% | 0.69% | 190771 | 45032万 | 652.01 | 655.1 | 108.13 | 141 | 中航西飞 | 2023-09-15 五 | 23.75 | 23.75 | 24.05 | 24.15 | 23.69 | 1.26% | 0.69% | 191024 | 45698万 | 665.86 | 669.01 | 110.43 | 142 | 中航西飞 | 2023-09-14 四 | 23.75 | 23.57 | 23.75 | 23.80 | 23.45 | 0.76% | 0.39% | 107387 | 25401万 | 657.55 | 660.66 | 109.05 | 143 | 中航西飞 | 2023-09-13 三 | 23.70 | 23.75 | 23.57 | 23.83 | 23.45 | -0.76% | 0.48% | 132005 | 31211万 | 652.57 | 655.66 | 108.22 | 144 | 中航西飞 | 2023-09-12 二 | 23.60 | 23.72 | 23.75 | 23.84 | 23.46 | 0.13% | 0.50% | 138648 | 32828万 | 657.55 | 660.66 | 109.05 | 145 | 中航西飞 | 2023-09-11 一 | 24.01 | 24.12 | 23.72 | 24.10 | 23.40 | -1.66% | 0.77% | 213135 | 50470万 | 656.72 | 659.83 | 108.91 | 146 | 中航西飞 | 2023-09-08 五 | 23.60 | 23.66 | 24.12 | 24.41 | 23.52 | 1.94% | 0.82% | 226427 | 54526万 | 667.8 | 670.96 | 110.75 | 147 | 中航西飞 | 2023-09-07 四 | 23.94 | 24.13 | 23.66 | 24.20 | 23.65 | -1.95% | 0.61% | 168949 | 40413万 | 655.06 | 658.16 | 108.64 | 148 | 中航西飞 | 2023-09-06 三 | 23.28 | 23.31 | 24.13 | 24.28 | 23.17 | 3.52% | 0.94% | 260533 | 62025万 | 668.07 | 671.23 | 110.8 | 149 | 中航西飞 | 2023-09-05 二 | 23.75 | 23.71 | 23.31 | 23.76 | 23.20 | -1.69% | 0.61% | 169672 | 39816万 | 645.37 | 648.42 | 107.03 | 150 | 中航西飞 | 2023-09-04 一 | 23.58 | 23.52 | 23.71 | 23.74 | 23.55 | 0.81% | 0.47% | 129781 | 30701万 | 656.44 | 659.55 | 108.87 | 151 | 中航西飞 | 2023-09-01 五 | 23.38 | 23.38 | 23.52 | 23.53 | 23.25 | 0.60% | 0.44% | 121535 | 28407万 | 651.18 | 654.27 | 107.99 | 152 | 中航西飞 | 2023-08-31 四 | 23.76 | 23.80 | 23.38 | 23.77 | 23.23 | -1.76% | 0.77% | 213319 | 49970万 | 647.31 | 650.37 | 107.35 | 153 | 中航西飞 | 2023-08-30 三 | 24.00 | 23.96 | 23.80 | 24.18 | 23.73 | -0.67% | 0.63% | 175233 | 41882万 | 658.94 | 662.05 | 109.28 | 154 | 中航西飞 | 2023-08-29 二 | 24.21 | 24.20 | 23.96 | 24.55 | 23.80 | -0.99% | 1.15% | 317545 | 76481万 | 663.37 | 666.5 | 110.01 | 155 | 中航西飞 | 2023-08-28 一 | 25.00 | 23.93 | 24.20 | 25.30 | 24.14 | 1.13% | 0.66% | 183320 | 44847万 | 670.01 | 673.18 | 111.39 | 156 | 中航西飞 | 2023-08-25 五 | 23.96 | 24.07 | 23.93 | 24.25 | 23.80 | -0.58% | 0.29% | 81435 | 19548万 | 662.54 | 665.67 | 110.15 | 157 | 中航西飞 | 2023-08-23 三 | 24.60 | 24.72 | 24.10 | 24.70 | 24.06 | -2.51% | 0.31% | 85139 | 20683万 | 667.24 | 670.4 | 110.93 | 158 | 中航西飞 | 2023-08-22 二 | 24.46 | 24.42 | 24.72 | 24.94 | 24.32 | 1.23% | 0.35% | 96934 | 23916万 | 684.41 | 687.65 | 113.79 |
|
行情刷新 | 流通股东
|