| 股票名称 | 代码 300386 | 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 | 飞天诚信 | 2024-09-13 五 | 9.03 | 9.25 | 8.57 | 9.05 | 8.56 | -7.35% | 12.21% | 303185 | 26528万 | 21.27 | 35.83 | -32.33 | 2 | 飞天诚信 | 2024-09-12 四 | 9.08 | 9.14 | 9.25 | 9.41 | 8.84 | 1.20% | 16.19% | 401823 | 36696万 | 22.96 | 38.67 | -34.89 | 3 | 飞天诚信 | 2024-09-11 三 | 9.44 | 9.41 | 9.14 | 9.74 | 9.10 | -2.87% | 13.45% | 333862 | 31007万 | 22.69 | 38.21 | -34.48 | 4 | 飞天诚信 | 2024-09-10 二 | 9.92 | 10.02 | 9.41 | 10.02 | 9.20 | -6.09% | 15.39% | 381896 | 35916万 | 23.36 | 39.34 | -35.5 | 5 | 飞天诚信 | 2024-09-09 一 | 9.68 | 10.58 | 10.02 | 10.29 | 9.20 | -5.29% | 22.82% | 566436 | 55612万 | 24.87 | 41.89 | -37.8 | 6 | 飞天诚信 | 2024-09-06 五 | 9.91 | 9.52 | 10.58 | 11.42 | 9.83 | 11.13% | 34.46% | 855356 | 92400万 | 26.26 | 44.23 | -39.91 | 7 | 飞天诚信 | 2024-09-05 四 | 8.09 | 7.93 | 9.52 | 9.52 | 8.08 | 20.05% | 16.68% | 414031 | 37150万 | 23.63 | 39.8 | -35.91 | 8 | 飞天诚信 | 2024-09-04 三 | 8.02 | 8.11 | 7.93 | 8.06 | 7.83 | -2.22% | 3.09% | 76726 | 6105万 | 19.68 | 33.15 | -29.92 | 9 | 飞天诚信 | 2024-09-03 二 | 8.09 | 8.09 | 8.11 | 8.27 | 7.96 | 0.25% | 3.67% | 90979 | 7362万 | 20.13 | 33.9 | -30.59 | 10 | 飞天诚信 | 2024-09-02 一 | 8.31 | 8.34 | 8.09 | 8.39 | 8.08 | -3.00% | 4.94% | 122551 | 10038万 | 20.08 | 33.82 | -30.52 | 11 | 飞天诚信 | 2024-08-30 五 | 7.90 | 7.90 | 8.34 | 8.49 | 7.88 | 5.57% | 7.09% | 176031 | 14656万 | 20.7 | 34.86 | -31.46 | 12 | 飞天诚信 | 2024-08-29 四 | 7.80 | 7.82 | 7.90 | 7.96 | 7.67 | 1.02% | 3.30% | 81977 | 6434万 | 19.61 | 33.03 | -29.8 | 13 | 飞天诚信 | 2024-08-28 三 | 7.80 | 7.81 | 7.82 | 7.94 | 7.62 | 0.13% | 2.81% | 69671 | 5435万 | 19.41 | 32.69 | -29.5 | 14 | 飞天诚信 | 2024-08-27 二 | 8.00 | 8.00 | 7.81 | 8.10 | 7.77 | -2.38% | 3.97% | 98655 | 7799万 | 19.39 | 32.65 | -29.46 | 15 | 飞天诚信 | 2024-08-26 一 | 8.28 | 8.26 | 8.00 | 8.29 | 7.95 | -3.15% | 5.16% | 127961 | 10300万 | 19.86 | 33.44 | -30.18 | 16 | 飞天诚信 | 2024-08-23 五 | 8.21 | 8.20 | 8.26 | 8.58 | 8.06 | 0.73% | 5.47% | 134475 | 11179万 | 20.32 | 34.53 | -23.88 | 17 | 飞天诚信 | 2024-08-22 四 | 8.48 | 8.53 | 8.20 | 8.65 | 8.17 | -3.87% | 6.44% | 158502 | 13225万 | 20.17 | 34.28 | -23.7 | 18 | 飞天诚信 | 2024-08-21 三 | 8.81 | 8.81 | 8.53 | 8.98 | 8.47 | -3.18% | 8.52% | 209611 | 18115万 | 20.98 | 35.66 | -24.66 | 19 | 飞天诚信 | 2024-08-20 二 | 8.60 | 8.78 | 8.81 | 9.19 | 8.29 | 0.34% | 12.93% | 318113 | 27668万 | 21.67 | 36.83 | -25.47 | 20 | 飞天诚信 | 2024-08-19 一 | 8.37 | 8.38 | 8.78 | 8.95 | 8.36 | 4.77% | 11.65% | 286611 | 24950万 | 21.6 | 36.7 | -25.38 | 21 | 飞天诚信 | 2024-08-16 五 | 8.43 | 8.47 | 8.38 | 8.59 | 8.38 | -1.06% | 3.88% | 95346 | 8083万 | 20.61 | 35.03 | -24.22 | 22 | 飞天诚信 | 2024-08-15 四 | 8.19 | 8.24 | 8.47 | 8.55 | 8.14 | 2.79% | 5.90% | 145033 | 12222万 | 20.83 | 35.41 | -24.48 | 23 | 飞天诚信 | 2024-08-14 三 | 8.18 | 8.20 | 8.24 | 8.38 | 8.15 | 0.49% | 3.62% | 88989 | 7366万 | 20.27 | 34.45 | -23.82 | 24 | 飞天诚信 | 2024-08-13 二 | 7.99 | 8.03 | 8.20 | 8.20 | 7.95 | 2.12% | 3.12% | 76812 | 6200万 | 20.17 | 34.28 | -23.7 | 25 | 飞天诚信 | 2024-08-12 一 | 8.14 | 8.14 | 8.03 | 8.17 | 7.95 | -1.35% | 3.47% | 85300 | 6869万 | 19.75 | 33.57 | -23.21 | 26 | 飞天诚信 | 2024-08-09 五 | 8.28 | 8.22 | 8.14 | 8.33 | 8.13 | -0.97% | 3.91% | 96129 | 7896万 | 20.02 | 34.03 | -23.53 | 27 | 飞天诚信 | 2024-08-08 四 | 8.49 | 8.41 | 8.22 | 8.49 | 8.09 | -2.26% | 4.75% | 116793 | 9613万 | 20.22 | 34.36 | -23.76 | 28 | 飞天诚信 | 2024-08-07 三 | 8.32 | 8.38 | 8.41 | 8.59 | 8.31 | 0.36% | 4.73% | 116363 | 9838万 | 20.69 | 35.16 | -24.31 | 29 | 飞天诚信 | 2024-08-06 二 | 8.36 | 8.23 | 8.38 | 8.46 | 8.16 | 1.82% | 5.36% | 131941 | 10935万 | 20.61 | 35.03 | -24.22 | 30 | 飞天诚信 | 2024-08-05 一 | 8.80 | 8.93 | 8.23 | 8.83 | 8.21 | -7.84% | 8.62% | 211911 | 18028万 | 20.24 | 34.41 | -23.79 | 31 | 飞天诚信 | 2024-08-02 五 | 9.30 | 9.39 | 8.93 | 9.35 | 8.90 | -4.90% | 8.48% | 208698 | 18970万 | 21.96 | 37.33 | -25.81 | 32 | 飞天诚信 | 2024-08-01 四 | 9.30 | 9.49 | 9.39 | 9.48 | 9.21 | -1.05% | 10.53% | 258939 | 24187万 | 23.1 | 39.25 | -27.14 | 33 | 飞天诚信 | 2024-07-31 三 | 9.24 | 9.55 | 9.49 | 9.68 | 9.10 | -0.63% | 16.07% | 395279 | 37071万 | 23.34 | 39.67 | -27.43 | 34 | 飞天诚信 | 2024-07-30 二 | 9.02 | 8.97 | 9.55 | 9.68 | 8.76 | 6.47% | 18.26% | 449100 | 41909万 | 23.49 | 39.92 | -27.6 | 35 | 飞天诚信 | 2024-07-29 一 | 8.44 | 8.40 | 8.97 | 9.16 | 8.35 | 6.79% | 14.24% | 350187 | 31031万 | 22.06 | 37.5 | -25.93 | 36 | 飞天诚信 | 2024-07-26 五 | 8.24 | 8.60 | 8.40 | 8.57 | 8.24 | -2.33% | 8.93% | 219770 | 18491万 | 20.66 | 35.12 | -24.28 | 37 | 飞天诚信 | 2024-07-25 四 | 8.86 | 8.54 | 8.60 | 9.16 | 8.57 | 0.70% | 9.93% | 244312 | 21533万 | 21.15 | 35.95 | -24.86 | 38 | 飞天诚信 | 2024-07-24 三 | 8.72 | 8.75 | 8.54 | 8.89 | 8.51 | -2.40% | 7.47% | 183722 | 15984万 | 21.01 | 35.7 | -24.69 | 39 | 飞天诚信 | 2024-07-23 二 | 8.89 | 8.91 | 8.75 | 9.12 | 8.69 | -1.80% | 10.39% | 255462 | 22779万 | 21.52 | 36.58 | -25.29 | 40 | 飞天诚信 | 2024-07-22 一 | 9.13 | 8.70 | 8.91 | 9.30 | 8.80 | 2.41% | 11.91% | 292892 | 26331万 | 21.92 | 37.25 | -25.75 | 41 | 飞天诚信 | 2024-07-19 五 | 8.39 | 8.36 | 8.70 | 8.92 | 8.34 | 4.07% | 10.29% | 253188 | 22022万 | 21.4 | 36.37 | -25.15 | 42 | 飞天诚信 | 2024-07-18 四 | 8.50 | 8.57 | 8.36 | 8.50 | 8.16 | -2.45% | 9.12% | 224259 | 18667万 | 20.56 | 34.95 | -24.17 | 43 | 飞天诚信 | 2024-07-17 三 | 9.10 | 8.98 | 8.57 | 9.10 | 8.52 | -4.57% | 8.52% | 209642 | 18323万 | 21.08 | 35.83 | -24.77 | 44 | 飞天诚信 | 2024-07-16 二 | 9.12 | 9.14 | 8.98 | 9.14 | 8.88 | -1.75% | 8.32% | 204674 | 18348万 | 22.09 | 37.54 | -25.96 | 45 | 飞天诚信 | 2024-07-15 一 | 9.46 | 9.45 | 9.14 | 9.55 | 8.97 | -3.28% | 12.37% | 304297 | 27753万 | 22.48 | 38.21 | -26.42 | 46 | 飞天诚信 | 2024-07-12 五 | 9.59 | 9.61 | 9.45 | 10.32 | 9.42 | -1.66% | 17.94% | 441293 | 43336万 | 23.24 | 39.51 | -27.32 | 47 | 飞天诚信 | 2024-07-11 四 | 9.46 | 9.62 | 9.61 | 9.78 | 9.40 | -0.10% | 14.40% | 354083 | 33899万 | 23.64 | 40.17 | -27.78 | 48 | 飞天诚信 | 2024-07-10 三 | 9.10 | 9.10 | 9.62 | 9.72 | 8.88 | 5.71% | 17.24% | 423952 | 39811万 | 23.66 | 40.22 | -27.81 | 49 | 飞天诚信 | 2024-07-09 二 | 8.73 | 8.76 | 9.10 | 9.20 | 8.52 | 3.88% | 13.83% | 340200 | 30104万 | 22.38 | 38.04 | -26.3 | 50 | 飞天诚信 | 2024-07-08 一 | 9.25 | 9.29 | 8.76 | 9.33 | 8.62 | -5.71% | 14.44% | 355274 | 31453万 | 21.55 | 36.62 | -25.32 | 51 | 飞天诚信 | 2024-07-05 五 | 9.79 | 10.07 | 9.29 | 10.04 | 9.20 | -7.75% | 17.72% | 435838 | 42040万 | 22.85 | 38.84 | -26.85 | 52 | 飞天诚信 | 2024-07-04 四 | 9.75 | 9.69 | 10.07 | 10.55 | 9.37 | 3.92% | 23.99% | 590076 | 59123万 | 24.77 | 42.1 | -29.11 | 53 | 飞天诚信 | 2024-07-03 三 | 10.42 | 11.87 | 9.69 | 10.62 | 9.66 | -18.37% | 25.23% | 620491 | 62451万 | 23.83 | 40.51 | -28.01 | 54 | 飞天诚信 | 2024-07-02 二 | 10.64 | 10.81 | 11.87 | 12.60 | 10.62 | 9.81% | 32.21% | 792372 | 92782万 | 29.2 | 49.62 | -34.31 | 55 | 飞天诚信 | 2024-07-01 一 | 10.21 | 10.41 | 10.81 | 11.13 | 9.88 | 3.84% | 26.99% | 663978 | 70694万 | 26.59 | 45.19 | -31.25 | 56 | 飞天诚信 | 2024-06-28 五 | 11.63 | 12.23 | 10.41 | 11.80 | 10.38 | -14.88% | 29.82% | 733452 | 80841万 | 25.61 | 43.52 | -30.09 | 57 | 飞天诚信 | 2024-06-27 四 | 13.27 | 13.66 | 12.23 | 13.52 | 11.61 | -10.47% | 33.52% | 824576 | 103926万 | 30.08 | 51.13 | -35.35 | 58 | 飞天诚信 | 2024-06-26 三 | 11.17 | 11.38 | 13.66 | 13.66 | 10.83 | 20.04% | 32.33% | 795215 | 96759万 | 33.6 | 57.1 | -39.49 | 59 | 飞天诚信 | 2024-06-25 二 | 10.57 | 9.48 | 11.38 | 11.38 | 9.97 | 20.04% | 27.34% | 672588 | 71172万 | 27.99 | 47.57 | -32.89 | 60 | 飞天诚信 | 2024-06-24 一 | 7.70 | 7.90 | 9.48 | 9.48 | 7.40 | 20.00% | 17.75% | 436693 | 35890万 | 23.32 | 39.63 | -27.4 | 61 | 飞天诚信 | 2024-06-21 五 | 6.59 | 6.58 | 7.90 | 7.90 | 6.42 | 20.06% | 8.43% | 207322 | 15447万 | 19.43 | 33.03 | -22.84 | 62 | 飞天诚信 | 2024-06-20 四 | 6.82 | 6.88 | 6.58 | 6.93 | 6.54 | -4.36% | 2.47% | 60692 | 4046万 | 16.18 | 27.51 | -19.02 | 63 | 飞天诚信 | 2024-06-19 三 | 6.66 | 6.65 | 6.88 | 6.99 | 6.54 | 3.46% | 2.40% | 59128 | 4072万 | 16.92 | 28.76 | -19.89 | 64 | 飞天诚信 | 2024-06-18 二 | 6.20 | 6.42 | 6.65 | 6.67 | 6.20 | 3.58% | 1.45% | 35685 | 2335万 | 16.36 | 27.8 | -19.22 | 65 | 飞天诚信 | 2024-06-17 一 | 6.55 | 6.54 | 6.42 | 6.56 | 6.40 | -1.83% | 0.91% | 22345 | 1444万 | 15.79 | 26.84 | -18.56 | 66 | 飞天诚信 | 2024-06-14 五 | 6.58 | 6.50 | 6.54 | 6.58 | 6.37 | 0.62% | 1.12% | 27597 | 1789万 | 16.09 | 27.34 | -18.9 | 67 | 飞天诚信 | 2024-06-13 四 | 6.47 | 6.47 | 6.50 | 6.59 | 6.38 | 0.46% | 1.38% | 33871 | 2202万 | 15.99 | 27.17 | -18.79 | 68 | 飞天诚信 | 2024-06-12 三 | 6.40 | 6.46 | 6.47 | 6.59 | 6.40 | 0.15% | 1.91% | 46941 | 3054万 | 15.91 | 27.05 | -18.7 | 69 | 飞天诚信 | 2024-06-11 二 | 6.27 | 6.28 | 6.46 | 6.51 | 6.04 | 2.87% | 1.92% | 47134 | 2964万 | 15.89 | 27.01 | -18.67 | 70 | 飞天诚信 | 2024-06-07 五 | 6.07 | 5.99 | 6.28 | 6.37 | 6.07 | 4.84% | 2.18% | 53676 | 3360万 | 15.45 | 26.25 | -18.15 | 71 | 飞天诚信 | 2024-06-06 四 | 6.46 | 6.43 | 5.99 | 6.53 | 5.90 | -6.84% | 2.71% | 66698 | 4068万 | 14.73 | 25.04 | -17.31 | 72 | 飞天诚信 | 2024-06-05 三 | 6.46 | 6.49 | 6.43 | 6.61 | 6.33 | -0.92% | 2.18% | 53572 | 3481万 | 15.82 | 26.88 | -18.59 | 73 | 飞天诚信 | 2024-06-04 二 | 6.80 | 6.83 | 6.49 | 6.81 | 6.40 | -4.98% | 2.72% | 66831 | 4374万 | 15.96 | 27.13 | -18.76 | 74 | 飞天诚信 | 2024-06-03 一 | 7.25 | 7.16 | 6.83 | 7.36 | 6.79 | -4.61% | 2.12% | 52048 | 3642万 | 16.8 | 28.55 | -19.74 | 75 | 飞天诚信 | 2024-05-31 五 | 6.88 | 6.91 | 7.16 | 7.25 | 6.88 | 3.62% | 1.48% | 36297 | 2573万 | 17.61 | 29.93 | -20.7 | 76 | 飞天诚信 | 2024-05-30 四 | 6.90 | 6.91 | 6.91 | 6.99 | 6.72 | 0.00% | 1.19% | 29172 | 2002万 | 17 | 28.89 | -19.97 | 77 | 飞天诚信 | 2024-05-29 三 | 6.91 | 6.91 | 6.91 | 7.10 | 6.89 | 0.00% | 1.30% | 32041 | 2244万 | 17 | 28.89 | -19.97 | 78 | 飞天诚信 | 2024-05-28 二 | 7.04 | 7.03 | 6.91 | 7.10 | 6.89 | -1.71% | 1.10% | 27165 | 1892万 | 17 | 28.89 | -19.97 | 79 | 飞天诚信 | 2024-05-27 一 | 6.98 | 7.00 | 7.03 | 7.08 | 6.86 | 0.43% | 1.13% | 27747 | 1926万 | 17.29 | 29.39 | -20.32 | 80 | 飞天诚信 | 2024-05-24 五 | 7.12 | 7.15 | 7.00 | 7.16 | 6.98 | -2.10% | 0.89% | 21978 | 1549万 | 17.22 | 29.26 | -20.23 | 81 | 飞天诚信 | 2024-05-23 四 | 7.32 | 7.27 | 7.15 | 7.32 | 7.10 | -1.65% | 1.16% | 28416 | 2043万 | 17.59 | 29.89 | -20.67 | 82 | 飞天诚信 | 2024-05-22 三 | 7.25 | 7.26 | 7.27 | 7.32 | 7.17 | 0.14% | 0.92% | 22564 | 1638万 | 17.88 | 30.39 | -21.01 | 83 | 飞天诚信 | 2024-05-21 二 | 7.42 | 7.43 | 7.26 | 7.44 | 7.21 | -2.29% | 1.51% | 37210 | 2711万 | 17.86 | 30.35 | -20.99 | 84 | 飞天诚信 | 2024-05-20 一 | 7.32 | 7.32 | 7.43 | 7.45 | 7.28 | 1.50% | 1.42% | 34833 | 2568万 | 18.28 | 31.06 | -21.48 | 85 | 飞天诚信 | 2024-05-17 五 | 7.22 | 7.20 | 7.32 | 7.33 | 7.10 | 1.67% | 1.51% | 37058 | 2679万 | 18 | 30.6 | -21.16 | 86 | 飞天诚信 | 2024-05-16 四 | 6.99 | 6.99 | 7.20 | 7.25 | 6.99 | 3.00% | 1.49% | 36764 | 2638万 | 17.71 | 30.1 | -20.81 | 87 | 飞天诚信 | 2024-05-15 三 | 7.03 | 7.04 | 6.99 | 7.12 | 6.92 | -0.71% | 1.08% | 26572 | 1869万 | 17.19 | 29.22 | -20.2 | 88 | 飞天诚信 | 2024-05-14 二 | 6.96 | 6.89 | 7.04 | 7.14 | 6.93 | 2.18% | 1.28% | 31389 | 2208万 | 17.32 | 29.43 | -20.35 | 89 | 飞天诚信 | 2024-05-13 一 | 7.23 | 7.23 | 6.89 | 7.23 | 6.87 | -4.70% | 1.45% | 35628 | 2477万 | 16.95 | 28.8 | -19.92 | 90 | 飞天诚信 | 2024-05-10 五 | 7.20 | 7.33 | 7.23 | 7.50 | 7.20 | -1.36% | 1.27% | 31143 | 2270万 | 17.78 | 30.22 | -20.9 | 91 | 飞天诚信 | 2024-05-09 四 | 7.37 | 7.32 | 7.33 | 7.45 | 7.28 | 0.14% | 1.29% | 31661 | 2334万 | 18.03 | 30.64 | -21.19 | 92 | 飞天诚信 | 2024-05-08 三 | 7.57 | 7.58 | 7.32 | 7.57 | 7.29 | -3.43% | 1.74% | 42682 | 3158万 | 18 | 30.6 | -21.16 | 93 | 飞天诚信 | 2024-05-06 一 | 7.61 | 7.37 | 7.46 | 7.63 | 7.37 | 1.22% | 1.97% | 48441 | 3630万 | 18.35 | 31.19 | -21.56 | 94 | 飞天诚信 | 2024-04-30 二 | 7.36 | 7.36 | 7.37 | 7.57 | 7.25 | 0.14% | 2.07% | 50838 | 3755万 | 18.13 | 30.81 | -21.3 | 95 | 飞天诚信 | 2024-04-29 一 | 7.08 | 7.12 | 7.36 | 7.50 | 7.03 | 3.37% | 2.61% | 64129 | 4694万 | 18.1 | 30.77 | -21.27 | 96 | 飞天诚信 | 2024-04-26 五 | 6.54 | 6.86 | 7.12 | 7.23 | 6.54 | 3.79% | 2.85% | 70131 | 4911万 | 17.51 | 29.76 | -20.58 | 97 | 飞天诚信 | 2024-04-25 四 | 6.71 | 6.65 | 6.86 | 6.90 | 6.66 | 3.16% | 2.59% | 63615 | 4338万 | 16.87 | 28.68 | -19.83 | 98 | 飞天诚信 | 2024-04-24 三 | 6.31 | 6.34 | 6.65 | 6.70 | 6.30 | 4.89% | 1.81% | 44416 | 2929万 | 16.36 | 27.8 | -16.18 | 99 | 飞天诚信 | 2024-04-23 二 | 6.08 | 6.09 | 6.34 | 6.41 | 6.08 | 4.11% | 1.71% | 41963 | 2641万 | 15.59 | 26.5 | -15.43 | 100 | 飞天诚信 | 2024-04-22 一 | 6.10 | 6.20 | 6.09 | 6.28 | 5.84 | -1.77% | 1.54% | 37824 | 2308万 | 14.98 | 25.46 | -14.82 | 101 | 飞天诚信 | 2024-04-19 五 | 6.19 | 6.31 | 6.20 | 6.42 | 6.18 | -1.74% | 1.85% | 45442 | 2856万 | 15.25 | 25.92 | -15.09 | 102 | 飞天诚信 | 2024-04-18 四 | 6.41 | 6.36 | 6.31 | 6.53 | 6.12 | -0.79% | 2.46% | 60431 | 3806万 | 15.52 | 26.38 | -15.36 | 103 | 飞天诚信 | 2024-04-17 三 | 5.71 | 5.63 | 6.36 | 6.36 | 5.71 | 12.97% | 2.66% | 65389 | 4017万 | 15.64 | 26.59 | -15.48 | 104 | 飞天诚信 | 2024-04-16 二 | 6.29 | 6.40 | 5.63 | 6.38 | 5.60 | -12.03% | 3.48% | 85493 | 4981万 | 13.85 | 23.54 | -13.7 | 105 | 飞天诚信 | 2024-04-15 一 | 6.88 | 6.90 | 6.40 | 7.01 | 6.29 | -7.25% | 2.73% | 67104 | 4355万 | 15.74 | 26.75 | -15.58 | 106 | 飞天诚信 | 2024-04-12 五 | 6.95 | 6.91 | 6.90 | 7.06 | 6.85 | -0.14% | 1.40% | 34337 | 2381万 | 16.97 | 28.85 | -16.79 | 107 | 飞天诚信 | 2024-04-11 四 | 6.82 | 6.84 | 6.91 | 7.03 | 6.76 | 1.02% | 1.69% | 41633 | 2889万 | 17 | 28.89 | -16.82 | 108 | 飞天诚信 | 2024-04-10 三 | 7.12 | 7.17 | 6.84 | 7.15 | 6.74 | -4.60% | 2.07% | 50922 | 3516万 | 16.82 | 28.59 | -16.65 | 109 | 飞天诚信 | 2024-04-09 二 | 7.26 | 7.09 | 7.17 | 7.30 | 6.98 | 1.13% | 1.71% | 42084 | 3003万 | 17.64 | 29.97 | -17.45 | 110 | 飞天诚信 | 2024-04-08 一 | 7.49 | 7.50 | 7.09 | 7.52 | 7.08 | -5.47% | 2.31% | 56765 | 4098万 | 17.44 | 29.64 | -17.25 | 111 | 飞天诚信 | 2024-04-03 三 | 7.83 | 7.83 | 7.50 | 7.84 | 7.46 | -4.21% | 2.08% | 51118 | 3870万 | 18.45 | 31.35 | -18.25 | 112 | 飞天诚信 | 2024-04-02 二 | 7.96 | 7.94 | 7.83 | 7.99 | 7.76 | -1.39% | 1.43% | 34860 | 2730万 | 19.14 | 32.73 | -17.85 | 113 | 飞天诚信 | 2024-04-01 一 | 7.70 | 7.64 | 7.94 | 7.94 | 7.67 | 3.93% | 1.62% | 39698 | 3102万 | 19.41 | 33.19 | -18.1 | 114 | 飞天诚信 | 2024-03-29 五 | 7.59 | 7.60 | 7.64 | 7.66 | 7.32 | 0.53% | 2.25% | 55050 | 4132万 | 18.68 | 31.94 | -17.41 | 115 | 飞天诚信 | 2024-03-28 四 | 7.28 | 7.30 | 7.60 | 7.67 | 7.28 | 4.11% | 1.89% | 46080 | 3465万 | 18.58 | 31.77 | -17.32 | 116 | 飞天诚信 | 2024-03-27 三 | 7.80 | 7.80 | 7.30 | 7.81 | 7.29 | -6.41% | 2.07% | 50672 | 3795万 | 17.85 | 30.52 | -16.64 | 117 | 飞天诚信 | 2024-03-26 二 | 7.93 | 7.94 | 7.80 | 8.04 | 7.65 | -1.76% | 1.89% | 46300 | 3630万 | 19.07 | 32.61 | -17.78 | 118 | 飞天诚信 | 2024-03-25 一 | 8.34 | 8.31 | 7.94 | 8.38 | 7.93 | -4.45% | 1.96% | 47859 | 3909万 | 19.41 | 33.19 | -18.1 | 119 | 飞天诚信 | 2024-03-22 五 | 8.44 | 8.42 | 8.31 | 8.48 | 8.13 | -1.31% | 2.03% | 49703 | 4118万 | 20.31 | 34.74 | -18.94 | 120 | 飞天诚信 | 2024-03-21 四 | 8.44 | 8.41 | 8.42 | 8.52 | 8.27 | 0.12% | 2.00% | 48782 | 4095万 | 20.58 | 35.2 | -19.19 | 121 | 飞天诚信 | 2024-03-20 三 | 8.25 | 8.27 | 8.41 | 8.44 | 8.21 | 1.69% | 1.94% | 47345 | 3954万 | 20.56 | 35.16 | -19.17 | 122 | 飞天诚信 | 2024-03-19 二 | 8.20 | 8.18 | 8.27 | 8.35 | 8.15 | 1.10% | 2.31% | 56352 | 4660万 | 20.22 | 34.57 | -18.85 | 123 | 飞天诚信 | 2024-03-18 一 | 7.97 | 8.00 | 8.18 | 8.19 | 7.97 | 2.25% | 2.33% | 56847 | 4600万 | 20 | 34.2 | -18.64 | 124 | 飞天诚信 | 2024-03-15 五 | 7.82 | 7.86 | 8.00 | 8.07 | 7.76 | 1.78% | 2.27% | 55563 | 4402万 | 19.56 | 33.44 | -18.23 | 125 | 飞天诚信 | 2024-03-14 四 | 8.04 | 8.04 | 7.86 | 8.15 | 7.75 | -2.24% | 1.97% | 48264 | 3812万 | 19.21 | 32.86 | -17.91 | 126 | 飞天诚信 | 2024-03-08 五 | 7.52 | 7.50 | 7.70 | 7.74 | 7.48 | 2.67% | 1.92% | 46906 | 3581万 | 18.82 | 32.19 | -17.55 | 127 | 飞天诚信 | 2024-03-07 四 | 7.65 | 7.69 | 7.50 | 7.79 | 7.50 | -2.47% | 1.94% | 47402 | 3619万 | 18.33 | 31.35 | -17.09 | 128 | 飞天诚信 | 2024-03-06 三 | 7.70 | 7.70 | 7.69 | 7.78 | 7.51 | -0.13% | 2.59% | 63329 | 4852万 | 18.8 | 32.15 | -17.53 | 129 | 飞天诚信 | 2024-03-05 二 | 7.78 | 7.82 | 7.70 | 8.05 | 7.61 | -1.53% | 3.17% | 77484 | 6034万 | 18.82 | 32.19 | -17.55 | 130 | 飞天诚信 | 2024-03-04 一 | 7.98 | 7.99 | 7.82 | 8.09 | 7.61 | -2.13% | 3.08% | 75387 | 5876万 | 19.12 | 32.69 | -17.82 | 131 | 飞天诚信 | 2024-03-01 五 | 7.70 | 7.71 | 7.99 | 8.25 | 7.61 | 3.63% | 4.63% | 113089 | 8938万 | 19.53 | 33.4 | -18.21 | 132 | 飞天诚信 | 2024-02-29 四 | 7.28 | 7.30 | 7.71 | 7.83 | 7.28 | 5.62% | 3.77% | 92207 | 7045万 | 18.85 | 32.23 | -17.57 | 133 | 飞天诚信 | 2024-02-28 三 | 8.28 | 8.25 | 7.30 | 8.39 | 7.30 | -11.52% | 5.28% | 129110 | 10152万 | 17.85 | 30.52 | -16.64 | 134 | 飞天诚信 | 2024-02-27 二 | 7.89 | 7.97 | 8.25 | 8.25 | 7.81 | 3.51% | 3.12% | 76242 | 6114万 | 20.17 | 34.49 | -18.8 | 135 | 飞天诚信 | 2024-02-26 一 | 7.82 | 7.75 | 7.97 | 8.16 | 7.56 | 2.84% | 3.54% | 86608 | 6835万 | 19.48 | 33.32 | -18.17 | 136 | 飞天诚信 | 2024-02-23 五 | 7.28 | 7.28 | 7.75 | 7.84 | 7.28 | 6.46% | 3.61% | 88231 | 6685万 | 18.95 | 32.4 | -17.66 | 137 | 飞天诚信 | 2024-02-22 四 | 6.95 | 6.96 | 7.28 | 7.30 | 6.94 | 4.60% | 3.07% | 75021 | 5402万 | 17.8 | 30.43 | -16.59 | 138 | 飞天诚信 | 2024-02-21 三 | 6.67 | 6.72 | 6.96 | 7.21 | 6.61 | 3.57% | 3.41% | 83429 | 5838万 | 17.01 | 29.1 | -15.86 | 139 | 飞天诚信 | 2024-02-20 二 | 6.60 | 6.60 | 6.72 | 6.74 | 6.41 | 1.82% | 2.68% | 65543 | 4353万 | 16.43 | 28.09 | -15.32 | 140 | 飞天诚信 | 2024-02-19 一 | 6.18 | 6.10 | 6.60 | 6.80 | 6.16 | 8.20% | 4.53% | 110794 | 7225万 | 16.13 | 27.59 | -15.04 |
|
行情刷新 | 流通股东
|