| 股票名称 | 代码 600760 | 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 | 中航沈飞 | 2024-04-19 五 | 35.71 | 35.98 | 36.57 | 36.96 | 35.65 | 1.64% | 0.69% | 189159 | 68918万 | 1003.75 | 1007.76 | 33.51 | 2 | 中航沈飞 | 2024-04-18 四 | 36.24 | 36.34 | 35.98 | 36.24 | 35.82 | -0.99% | 0.43% | 117393 | 42281万 | 987.56 | 991.5 | 32.97 | 3 | 中航沈飞 | 2024-04-17 三 | 36.05 | 36.04 | 36.34 | 36.43 | 35.42 | 0.83% | 0.58% | 160399 | 57845万 | 997.44 | 1001.42 | 33.3 | 4 | 中航沈飞 | 2024-04-16 二 | 35.79 | 35.66 | 36.04 | 36.53 | 35.50 | 1.07% | 0.94% | 258863 | 93640万 | 989.2 | 993.15 | 33.03 | 5 | 中航沈飞 | 2024-04-15 一 | 34.54 | 34.45 | 35.66 | 35.74 | 34.53 | 3.51% | 0.71% | 196168 | 69328万 | 978.77 | 982.68 | 32.68 | 6 | 中航沈飞 | 2024-04-12 五 | 34.30 | 34.36 | 34.45 | 34.69 | 34.28 | 0.26% | 0.29% | 80337 | 27700万 | 945.56 | 949.34 | 31.57 | 7 | 中航沈飞 | 2024-04-11 四 | 34.30 | 34.51 | 34.36 | 34.70 | 34.27 | -0.43% | 0.31% | 83960 | 28916万 | 943.09 | 946.86 | 31.49 | 8 | 中航沈飞 | 2024-04-10 三 | 35.01 | 35.13 | 34.51 | 35.05 | 34.28 | -1.76% | 0.39% | 106397 | 36763万 | 947.21 | 950.99 | 31.62 | 9 | 中航沈飞 | 2024-04-09 二 | 34.84 | 34.87 | 35.13 | 35.25 | 34.67 | 0.75% | 0.27% | 74084 | 25954万 | 964.23 | 968.08 | 32.19 | 10 | 中航沈飞 | 2024-04-08 一 | 35.60 | 35.72 | 34.87 | 35.98 | 34.87 | -2.38% | 0.47% | 129454 | 45655万 | 957.09 | 960.91 | 31.95 | 11 | 中航沈飞 | 2024-04-03 三 | 35.58 | 35.70 | 35.72 | 35.98 | 35.24 | 0.06% | 0.47% | 128470 | 45783万 | 980.42 | 984.34 | 32.73 | 12 | 中航沈飞 | 2024-04-02 二 | 36.26 | 36.35 | 35.70 | 36.26 | 35.55 | -1.79% | 0.53% | 145668 | 52159万 | 979.87 | 983.78 | 32.71 | 13 | 中航沈飞 | 2024-04-01 一 | 36.60 | 36.39 | 36.35 | 36.75 | 35.88 | -0.11% | 0.61% | 166183 | 60325万 | 997.71 | 1001.7 | 33.31 | 14 | 中航沈飞 | 2024-03-29 五 | 36.25 | 36.49 | 36.39 | 36.47 | 35.89 | -0.27% | 0.30% | 82603 | 29915万 | 998.81 | 1002.8 | 33.34 | 15 | 中航沈飞 | 2024-03-28 四 | 36.11 | 36.17 | 36.49 | 36.78 | 36.05 | 0.88% | 0.34% | 93066 | 33968万 | 1001.55 | 1005.55 | 33.43 | 16 | 中航沈飞 | 2024-03-27 三 | 36.80 | 36.77 | 36.17 | 36.80 | 36.10 | -1.63% | 0.23% | 61795 | 22494万 | 992.77 | 996.74 | 33.13 | 17 | 中航沈飞 | 2024-03-26 二 | 36.80 | 36.86 | 36.77 | 36.96 | 36.16 | -0.24% | 0.30% | 81084 | 29688万 | 1009.24 | 1013.27 | 33.68 | 18 | 中航沈飞 | 2024-03-25 一 | 37.30 | 37.43 | 36.86 | 37.43 | 36.86 | -1.52% | 0.29% | 80773 | 30033万 | 1011.71 | 1015.75 | 33.77 | 19 | 中航沈飞 | 2024-03-22 五 | 37.90 | 37.98 | 37.43 | 37.90 | 37.18 | -1.45% | 0.34% | 93540 | 35026万 | 1027.35 | 1031.46 | 34.29 | 20 | 中航沈飞 | 2024-03-21 四 | 38.23 | 38.21 | 37.98 | 38.37 | 37.85 | -0.60% | 0.30% | 82678 | 31462万 | 1042.45 | 1046.61 | 34.79 | 21 | 中航沈飞 | 2024-03-20 三 | 37.84 | 37.96 | 38.21 | 38.58 | 37.81 | 0.66% | 0.35% | 96140 | 36757万 | 1048.76 | 1052.95 | 35 | 22 | 中航沈飞 | 2024-03-19 二 | 38.05 | 38.12 | 37.96 | 38.44 | 37.77 | -0.42% | 0.39% | 106624 | 40643万 | 1041.9 | 1046.06 | 34.77 | 23 | 中航沈飞 | 2024-03-18 一 | 37.87 | 37.86 | 38.12 | 38.15 | 37.80 | 0.69% | 0.39% | 107216 | 40720万 | 1046.29 | 1050.47 | 34.92 | 24 | 中航沈飞 | 2024-03-15 五 | 37.63 | 37.63 | 37.86 | 38.24 | 37.47 | 0.61% | 0.34% | 92670 | 34966万 | 1039.16 | 1043.31 | 34.68 | 25 | 中航沈飞 | 2024-03-14 四 | 38.72 | 38.78 | 37.63 | 38.73 | 37.54 | -2.97% | 0.51% | 139071 | 52895万 | 1032.84 | 1036.97 | 34.47 | 26 | 中航沈飞 | 2024-03-08 五 | 38.12 | 38.00 | 37.88 | 38.38 | 37.50 | -0.32% | 0.35% | 96848 | 36595万 | 1039.71 | 1043.86 | 34.7 | 27 | 中航沈飞 | 2024-03-07 四 | 38.68 | 38.83 | 38.00 | 39.07 | 37.86 | -2.14% | 0.34% | 94155 | 36122万 | 1043 | 1047.17 | 34.81 | 28 | 中航沈飞 | 2024-03-06 三 | 38.89 | 39.03 | 38.83 | 38.99 | 38.29 | -0.51% | 0.33% | 90822 | 35090万 | 1065.78 | 1070.04 | 35.57 | 29 | 中航沈飞 | 2024-03-05 二 | 38.38 | 38.41 | 39.03 | 39.48 | 38.18 | 1.61% | 0.60% | 163741 | 63962万 | 1071.27 | 1075.55 | 35.75 | 30 | 中航沈飞 | 2024-03-04 一 | 38.50 | 38.75 | 38.41 | 38.68 | 37.90 | -0.88% | 0.41% | 111674 | 42729万 | 1054.25 | 1058.46 | 35.19 | 31 | 中航沈飞 | 2024-03-01 五 | 38.44 | 38.27 | 38.75 | 38.87 | 38.10 | 1.25% | 0.44% | 119966 | 46286万 | 1063.59 | 1067.83 | 35.5 | 32 | 中航沈飞 | 2024-02-29 四 | 37.44 | 37.70 | 38.27 | 38.27 | 37.37 | 1.51% | 0.40% | 110284 | 41876万 | 1050.41 | 1054.61 | 35.06 | 33 | 中航沈飞 | 2024-02-28 三 | 38.30 | 38.24 | 37.70 | 38.76 | 37.70 | -1.41% | 0.53% | 146769 | 56261万 | 1034.77 | 1038.9 | 34.54 | 34 | 中航沈飞 | 2024-02-27 二 | 38.01 | 38.08 | 38.24 | 38.24 | 37.54 | 0.42% | 0.50% | 138026 | 52367万 | 1049.59 | 1053.78 | 35.03 | 35 | 中航沈飞 | 2024-02-26 一 | 38.39 | 38.39 | 38.08 | 38.57 | 38.01 | -0.81% | 0.38% | 103047 | 39382万 | 1045.2 | 1049.37 | 34.88 | 36 | 中航沈飞 | 2024-02-23 五 | 37.60 | 37.73 | 38.39 | 38.77 | 37.43 | 1.75% | 0.48% | 133065 | 50733万 | 1053.7 | 1057.91 | 35.17 | 37 | 中航沈飞 | 2024-02-22 四 | 37.00 | 37.54 | 37.73 | 37.73 | 37.00 | 0.51% | 0.32% | 86835 | 32607万 | 1035.59 | 1039.73 | 34.56 | 38 | 中航沈飞 | 2024-02-21 三 | 37.01 | 37.25 | 37.54 | 37.86 | 36.85 | 0.78% | 0.39% | 107034 | 40151万 | 1030.37 | 1034.49 | 34.39 | 39 | 中航沈飞 | 2024-02-20 二 | 37.33 | 37.32 | 37.25 | 37.41 | 36.71 | -0.19% | 0.31% | 84509 | 31327万 | 1022.41 | 1026.5 | 34.12 | 40 | 中航沈飞 | 2024-02-19 一 | 37.80 | 37.43 | 37.32 | 37.94 | 37.06 | -0.29% | 0.38% | 105003 | 39278万 | 1024.34 | 1028.43 | 34.19 | 41 | 中航沈飞 | 2024-02-08 四 | 37.17 | 36.99 | 37.43 | 37.59 | 36.78 | 1.19% | 0.48% | 131143 | 48915万 | 1027.35 | 1031.46 | 34.29 | 42 | 中航沈飞 | 2024-02-07 三 | 36.36 | 36.27 | 36.99 | 37.18 | 35.96 | 1.99% | 0.52% | 142972 | 52656万 | 1015.28 | 1019.33 | 33.89 | 43 | 中航沈飞 | 2024-02-06 二 | 34.55 | 34.62 | 36.27 | 36.48 | 34.30 | 4.77% | 0.45% | 122436 | 43718万 | 995.52 | 999.49 | 33.23 | 44 | 中航沈飞 | 2024-02-05 一 | 34.28 | 34.33 | 34.62 | 35.07 | 33.39 | 0.84% | 0.49% | 134979 | 46288万 | 950.23 | 954.02 | 31.71 | 45 | 中航沈飞 | 2024-02-02 五 | 35.71 | 35.71 | 34.33 | 36.05 | 33.58 | -3.86% | 0.45% | 122852 | 42706万 | 942.27 | 946.03 | 31.45 | 46 | 中航沈飞 | 2024-02-01 四 | 35.17 | 35.44 | 35.71 | 36.36 | 34.91 | 0.76% | 0.37% | 101766 | 36367万 | 980.15 | 984.06 | 32.71 | 47 | 中航沈飞 | 2024-01-31 三 | 36.28 | 36.56 | 35.44 | 36.41 | 35.42 | -3.06% | 0.40% | 110796 | 39594万 | 972.73 | 976.62 | 32.47 | 48 | 中航沈飞 | 2024-01-30 二 | 36.20 | 36.45 | 36.56 | 37.30 | 36.11 | 0.30% | 0.42% | 116070 | 42790万 | 1003.48 | 1007.48 | 33.49 | 49 | 中航沈飞 | 2024-01-29 一 | 37.11 | 37.15 | 36.45 | 37.22 | 36.40 | -1.88% | 0.31% | 85013 | 31310万 | 1000.46 | 1004.45 | 33.39 | 50 | 中航沈飞 | 2024-01-26 五 | 37.29 | 37.43 | 37.15 | 37.42 | 36.85 | -0.75% | 0.32% | 87792 | 32554万 | 1019.67 | 1023.74 | 34.03 | 51 | 中航沈飞 | 2024-01-25 四 | 36.22 | 36.29 | 37.43 | 37.53 | 36.03 | 3.14% | 0.54% | 148049 | 54926万 | 1027.35 | 1031.46 | 34.29 | 52 | 中航沈飞 | 2024-01-24 三 | 36.19 | 36.10 | 36.29 | 36.38 | 35.16 | 0.53% | 0.42% | 114295 | 40798万 | 996.06 | 1000.04 | 33.24 | 53 | 中航沈飞 | 2024-01-23 二 | 35.95 | 36.25 | 36.10 | 36.75 | 35.72 | -0.41% | 0.31% | 85768 | 31105万 | 990.85 | 994.81 | 33.07 | 54 | 中航沈飞 | 2024-01-22 一 | 36.56 | 36.68 | 36.25 | 37.26 | 35.86 | -1.17% | 0.50% | 137220 | 50407万 | 994.97 | 998.94 | 33.21 | 55 | 中航沈飞 | 2024-01-19 五 | 36.75 | 37.23 | 36.68 | 37.19 | 36.51 | -1.48% | 0.33% | 90630 | 33368万 | 1006.77 | 1010.79 | 33.6 | 56 | 中航沈飞 | 2024-01-18 四 | 35.50 | 35.93 | 37.23 | 37.35 | 35.16 | 3.62% | 0.54% | 147617 | 53074万 | 1021.87 | 1025.95 | 34.11 | 57 | 中航沈飞 | 2024-01-17 三 | 37.03 | 37.09 | 35.93 | 37.03 | 35.90 | -3.13% | 0.39% | 108335 | 39302万 | 986.18 | 990.12 | 33.81 | 58 | 中航沈飞 | 2024-01-16 二 | 36.97 | 37.12 | 37.09 | 37.13 | 36.25 | -0.08% | 0.50% | 135967 | 49950万 | 1018.02 | 1022.09 | 34.9 | 59 | 中航沈飞 | 2024-01-15 一 | 38.89 | 38.96 | 37.12 | 38.89 | 36.30 | -4.72% | 0.75% | 206555 | 77306万 | 1018.85 | 1022.92 | 34.92 | 60 | 中航沈飞 | 2024-01-12 五 | 38.99 | 39.02 | 38.96 | 39.25 | 38.68 | -0.15% | 0.27% | 74597 | 29068万 | 1069.35 | 1073.62 | 36.66 | 61 | 中航沈飞 | 2024-01-11 四 | 38.28 | 38.28 | 39.02 | 39.02 | 38.13 | 1.93% | 0.36% | 98001 | 37877万 | 1071 | 1075.27 | 36.71 | 62 | 中航沈飞 | 2024-01-10 三 | 38.55 | 38.63 | 38.28 | 38.88 | 37.93 | -0.91% | 0.29% | 80437 | 30827万 | 1050.69 | 1054.88 | 36.02 | 63 | 中航沈飞 | 2024-01-09 二 | 38.58 | 38.58 | 38.63 | 38.87 | 38.13 | 0.13% | 0.32% | 87435 | 33654万 | 1060.29 | 1064.53 | 36.35 | 64 | 中航沈飞 | 2024-01-08 一 | 39.85 | 40.00 | 38.58 | 39.85 | 38.30 | -3.55% | 0.50% | 136143 | 52893万 | 1058.92 | 1063.15 | 36.3 | 65 | 中航沈飞 | 2024-01-05 五 | 41.07 | 41.28 | 40.00 | 41.16 | 39.55 | -3.10% | 0.62% | 170619 | 68341万 | 1097.89 | 1102.28 | 37.63 | 66 | 中航沈飞 | 2024-01-04 四 | 42.01 | 42.00 | 41.28 | 42.20 | 40.76 | -1.71% | 0.35% | 96170 | 39692万 | 1133.03 | 1137.55 | 38.84 | 67 | 中航沈飞 | 2024-01-03 三 | 42.21 | 42.34 | 42.00 | 42.48 | 41.58 | -0.80% | 0.26% | 71689 | 30075万 | 1152.79 | 1157.39 | 39.52 | 68 | 中航沈飞 | 2024-01-02 二 | 42.19 | 42.18 | 42.34 | 43.03 | 41.96 | 0.38% | 0.46% | 126771 | 53984万 | 1162.12 | 1166.76 | 39.84 | 69 | 中航沈飞 | 2023-12-29 五 | 42.00 | 42.11 | 42.18 | 42.48 | 41.88 | 0.17% | 0.33% | 90196 | 37998万 | 1157.73 | 1162.35 | 39.69 | 70 | 中航沈飞 | 2023-12-28 四 | 42.06 | 42.15 | 42.11 | 42.35 | 41.60 | -0.09% | 0.43% | 117846 | 49439万 | 1155.81 | 1160.43 | 39.62 | 71 | 中航沈飞 | 2023-12-27 三 | 41.98 | 43.06 | 42.15 | 42.28 | 41.20 | -2.11% | 0.40% | 110935 | 46529万 | 1156.91 | 1161.53 | 39.66 | 72 | 中航沈飞 | 2023-12-26 二 | 43.35 | 43.42 | 43.06 | 43.95 | 42.45 | -0.83% | 0.49% | 135240 | 58181万 | 1181.88 | 1186.6 | 40.51 | 73 | 中航沈飞 | 2023-12-25 一 | 41.79 | 41.70 | 43.42 | 44.24 | 41.66 | 4.12% | 0.77% | 210219 | 91098万 | 1191.76 | 1196.52 | 40.85 | 74 | 中航沈飞 | 2023-12-22 五 | 39.75 | 39.68 | 41.70 | 41.97 | 39.75 | 5.09% | 0.74% | 203916 | 84045万 | 1144.56 | 1149.13 | 39.23 | 75 | 中航沈飞 | 2023-12-21 四 | 39.70 | 39.81 | 39.68 | 40.01 | 39.27 | -0.33% | 0.26% | 72053 | 28501万 | 1089.11 | 1093.46 | 37.33 | 76 | 中航沈飞 | 2023-12-20 三 | 40.61 | 40.72 | 39.81 | 40.84 | 39.78 | -2.23% | 0.28% | 76966 | 30977万 | 1092.68 | 1097.04 | 37.46 | 77 | 中航沈飞 | 2023-12-19 二 | 41.10 | 41.01 | 40.72 | 41.13 | 40.60 | -0.71% | 0.17% | 47576 | 19380万 | 1117.66 | 1122.12 | 38.31 | 78 | 中航沈飞 | 2023-12-18 一 | 41.50 | 41.41 | 41.01 | 41.50 | 40.85 | -0.97% | 0.18% | 48347 | 19882万 | 1125.62 | 1130.11 | 38.58 | 79 | 中航沈飞 | 2023-12-15 五 | 42.13 | 42.04 | 41.41 | 42.50 | 41.27 | -1.50% | 0.21% | 56338 | 23446万 | 1136.6 | 1141.14 | 38.96 | 80 | 中航沈飞 | 2023-12-14 四 | 42.22 | 42.23 | 42.04 | 42.56 | 41.85 | -0.45% | 0.19% | 52604 | 22159万 | 1153.89 | 1158.5 | 39.55 | 81 | 中航沈飞 | 2023-12-13 三 | 42.10 | 42.01 | 42.23 | 43.00 | 41.92 | 0.52% | 0.30% | 83222 | 35395万 | 1159.1 | 1163.73 | 39.73 | 82 | 中航沈飞 | 2023-12-12 二 | 41.80 | 41.80 | 42.01 | 42.40 | 41.62 | 0.50% | 0.21% | 58553 | 24640万 | 1153.06 | 1157.67 | 39.53 | 83 | 中航沈飞 | 2023-12-11 一 | 40.51 | 40.80 | 41.80 | 41.87 | 40.51 | 2.45% | 0.31% | 86025 | 35458万 | 1147.3 | 1151.88 | 39.33 | 84 | 中航沈飞 | 2023-12-08 五 | 41.50 | 41.66 | 40.80 | 41.86 | 40.60 | -2.06% | 0.47% | 128874 | 52741万 | 1119.85 | 1124.33 | 38.39 | 85 | 中航沈飞 | 2023-12-07 四 | 42.20 | 42.30 | 41.66 | 42.45 | 41.66 | -1.51% | 0.20% | 55583 | 23272万 | 1143.46 | 1148.02 | 39.2 | 86 | 中航沈飞 | 2023-12-06 三 | 42.12 | 42.26 | 42.30 | 42.58 | 42.12 | 0.09% | 0.19% | 52973 | 22449万 | 1161.02 | 1165.66 | 39.8 | 87 | 中航沈飞 | 2023-12-05 二 | 43.10 | 42.87 | 42.26 | 43.10 | 42.01 | -1.42% | 0.24% | 64876 | 27513万 | 1159.93 | 1164.56 | 39.76 | 88 | 中航沈飞 | 2023-12-04 一 | 42.62 | 42.47 | 42.87 | 43.19 | 42.45 | 0.94% | 0.29% | 78240 | 33554万 | 1176.67 | 1181.37 | 40.33 | 89 | 中航沈飞 | 2023-12-01 五 | 42.06 | 42.05 | 42.47 | 42.60 | 41.86 | 1.00% | 0.19% | 52002 | 21957万 | 1165.69 | 1170.35 | 39.96 | 90 | 中航沈飞 | 2023-11-30 四 | 42.40 | 42.46 | 42.05 | 42.64 | 41.88 | -0.97% | 0.20% | 56063 | 23632万 | 1154.16 | 1158.77 | 39.56 | 91 | 中航沈飞 | 2023-11-29 三 | 42.57 | 42.53 | 42.46 | 42.95 | 42.30 | -0.16% | 0.19% | 52518 | 22390万 | 1165.42 | 1170.07 | 39.95 | 92 | 中航沈飞 | 2023-11-28 二 | 42.55 | 42.55 | 42.53 | 42.72 | 42.18 | -0.05% | 0.18% | 48774 | 20717万 | 1167.34 | 1172 | 40.02 | 93 | 中航沈飞 | 2023-11-24 五 | 43.10 | 43.15 | 42.36 | 43.14 | 42.20 | -1.83% | 0.20% | 53988 | 22973万 | 1162.67 | 1167.31 | 39.86 | 94 | 中航沈飞 | 2023-11-23 四 | 43.17 | 43.20 | 43.15 | 43.41 | 43.00 | -0.12% | 0.15% | 40052 | 17284万 | 1184.35 | 1189.08 | 40.6 | 95 | 中航沈飞 | 2023-11-22 三 | 43.36 | 43.49 | 43.20 | 43.48 | 42.97 | -0.67% | 0.20% | 56186 | 24282万 | 1185.73 | 1190.46 | 40.65 | 96 | 中航沈飞 | 2023-11-21 二 | 43.65 | 43.67 | 43.49 | 43.87 | 43.23 | -0.41% | 0.26% | 70167 | 30518万 | 1193.69 | 1198.45 | 40.92 | 97 | 中航沈飞 | 2023-11-20 一 | 42.90 | 42.94 | 43.67 | 43.98 | 42.70 | 1.70% | 0.33% | 91856 | 39937万 | 1198.63 | 1203.41 | 41.09 | 98 | 中航沈飞 | 2023-11-17 五 | 42.81 | 42.86 | 42.94 | 43.10 | 42.43 | 0.19% | 0.23% | 63384 | 27115万 | 1178.59 | 1183.3 | 40.4 | 99 | 中航沈飞 | 2023-11-16 四 | 42.76 | 43.11 | 42.86 | 43.37 | 42.76 | -0.58% | 0.24% | 65122 | 28061万 | 1176.39 | 1181.09 | 40.33 | 100 | 中航沈飞 | 2023-11-15 三 | 43.58 | 43.35 | 43.11 | 43.60 | 42.69 | -0.55% | 0.33% | 89362 | 38454万 | 1183.26 | 1187.98 | 40.56 | 101 | 中航沈飞 | 2023-11-14 二 | 43.30 | 43.46 | 43.35 | 44.10 | 42.97 | -0.25% | 0.48% | 131374 | 57022万 | 1189.84 | 1194.6 | 40.79 | 102 | 中航沈飞 | 2023-11-13 一 | 41.62 | 41.68 | 43.46 | 43.60 | 41.40 | 4.27% | 0.77% | 210188 | 89802万 | 1192.86 | 1197.63 | 40.89 | 103 | 中航沈飞 | 2023-11-10 五 | 41.02 | 41.08 | 41.68 | 41.78 | 40.92 | 1.46% | 0.25% | 69774 | 28923万 | 1144.01 | 1148.58 | 39.22 | 104 | 中航沈飞 | 2023-11-09 四 | 41.45 | 41.50 | 41.08 | 41.59 | 41.03 | -1.01% | 0.23% | 63351 | 26111万 | 1127.54 | 1132.04 | 38.65 | 105 | 中航沈飞 | 2023-11-08 三 | 41.54 | 41.53 | 41.50 | 41.69 | 41.21 | -0.07% | 0.24% | 64609 | 26766万 | 1139.07 | 1143.62 | 39.05 | 106 | 中航沈飞 | 2023-11-07 二 | 41.40 | 41.56 | 41.53 | 41.96 | 41.25 | -0.07% | 0.25% | 69473 | 28873万 | 1139.89 | 1144.44 | 39.07 | 107 | 中航沈飞 | 2023-11-06 一 | 41.44 | 41.28 | 41.56 | 41.69 | 41.00 | 0.68% | 0.33% | 90499 | 37471万 | 1140.71 | 1145.27 | 39.1 | 108 | 中航沈飞 | 2023-11-03 五 | 40.88 | 40.92 | 41.28 | 41.45 | 40.76 | 0.88% | 0.30% | 82316 | 33875万 | 1133.03 | 1137.55 | 38.84 | 109 | 中航沈飞 | 2023-11-02 四 | 42.10 | 42.19 | 40.92 | 42.30 | 40.78 | -3.01% | 0.43% | 117382 | 48372万 | 1123.15 | 1127.63 | 38.5 | 110 | 中航沈飞 | 2023-11-01 三 | 42.20 | 42.18 | 42.19 | 42.36 | 41.91 | 0.02% | 0.17% | 46265 | 19487万 | 1158 | 1162.63 | 39.7 | 111 | 中航沈飞 | 2023-10-31 二 | 42.28 | 42.27 | 42.18 | 42.42 | 41.89 | -0.21% | 0.19% | 53195 | 22368万 | 1157.73 | 1162.35 | 39.69 | 112 | 中航沈飞 | 2023-10-30 一 | 42.20 | 42.07 | 42.27 | 42.80 | 41.71 | 0.48% | 0.39% | 106984 | 45215万 | 1160.2 | 1164.83 | 39.77 | 113 | 中航沈飞 | 2023-10-27 五 | 42.29 | 42.49 | 42.07 | 42.90 | 41.89 | -0.99% | 0.41% | 112636 | 47772万 | 1154.71 | 1159.32 | 43.27 | 114 | 中航沈飞 | 2023-10-26 四 | 42.35 | 42.35 | 42.49 | 42.68 | 41.98 | 0.33% | 0.32% | 87707 | 37200万 | 1166.24 | 1170.9 | 43.7 | 115 | 中航沈飞 | 2023-10-25 三 | 42.05 | 41.35 | 42.35 | 42.95 | 41.68 | 2.42% | 0.46% | 124933 | 53022万 | 1162.4 | 1167.04 | 43.56 | 116 | 中航沈飞 | 2023-10-24 二 | 41.27 | 41.34 | 41.35 | 41.50 | 40.55 | 0.02% | 0.37% | 101535 | 41761万 | 1134.95 | 1139.48 | 42.53 | 117 | 中航沈飞 | 2023-10-23 一 | 40.22 | 40.30 | 41.34 | 41.98 | 40.12 | 2.58% | 0.56% | 154240 | 63793万 | 1134.67 | 1139.21 | 42.52 | 118 | 中航沈飞 | 2023-10-20 五 | 40.10 | 40.21 | 40.30 | 40.68 | 39.92 | 0.22% | 0.24% | 66977 | 27066万 | 1106.13 | 1110.55 | 41.45 | 119 | 中航沈飞 | 2023-10-19 四 | 39.77 | 39.99 | 40.21 | 40.69 | 39.70 | 0.55% | 0.29% | 78633 | 31623万 | 1103.66 | 1108.07 | 41.36 | 120 | 中航沈飞 | 2023-10-18 三 | 40.88 | 40.95 | 39.99 | 40.90 | 39.98 | -2.34% | 0.30% | 83101 | 33472万 | 1097.62 | 1102 | 41.13 | 121 | 中航沈飞 | 2023-10-17 二 | 41.15 | 41.19 | 40.95 | 41.33 | 40.49 | -0.58% | 0.25% | 69015 | 28219万 | 1123.97 | 1128.46 | 42.12 | 122 | 中航沈飞 | 2023-10-16 一 | 41.46 | 41.50 | 41.19 | 41.83 | 41.12 | -0.75% | 0.24% | 66393 | 27486万 | 1130.56 | 1135.07 | 42.37 | 123 | 中航沈飞 | 2023-10-13 五 | 41.88 | 42.11 | 41.50 | 41.90 | 41.08 | -1.45% | 0.34% | 94272 | 39025万 | 1139.07 | 1143.62 | 42.68 | 124 | 中航沈飞 | 2023-10-12 四 | 41.89 | 41.95 | 42.11 | 42.16 | 41.60 | 0.38% | 0.32% | 87377 | 36555万 | 1155.81 | 1160.43 | 43.31 | 125 | 中航沈飞 | 2023-10-11 三 | 43.38 | 43.43 | 41.95 | 43.39 | 41.70 | -3.41% | 0.59% | 162802 | 68717万 | 1151.42 | 1156.02 | 43.15 | 126 | 中航沈飞 | 2023-10-10 二 | 43.15 | 43.20 | 43.43 | 43.67 | 43.00 | 0.53% | 0.26% | 72203 | 31286万 | 1192.04 | 1196.8 | 44.67 | 127 | 中航沈飞 | 2023-10-09 一 | 42.92 | 42.85 | 43.20 | 43.65 | 42.73 | 0.82% | 0.30% | 83093 | 35858万 | 1185.73 | 1190.46 | 44.43 | 128 | 中航沈飞 | 2023-09-28 四 | 42.24 | 41.96 | 42.85 | 43.17 | 42.12 | 2.12% | 0.46% | 125509 | 53831万 | 1176.12 | 1180.82 | 44.07 | 129 | 中航沈飞 | 2023-09-27 三 | 41.98 | 41.98 | 41.96 | 42.44 | 41.80 | -0.05% | 0.36% | 99553 | 41840万 | 1151.69 | 1156.29 | 43.16 | 130 | 中航沈飞 | 2023-09-26 二 | 43.65 | 43.51 | 41.98 | 43.69 | 41.60 | -3.52% | 0.74% | 201766 | 85498万 | 1152.24 | 1156.84 | 43.18 | 131 | 中航沈飞 | 2023-09-25 一 | 44.06 | 44.06 | 43.51 | 44.24 | 43.37 | -1.25% | 0.28% | 75720 | 33084万 | 1194.23 | 1199 | 44.75 | 132 | 中航沈飞 | 2023-09-22 五 | 43.32 | 43.26 | 44.06 | 44.56 | 43.06 | 1.85% | 0.38% | 103629 | 45399万 | 1209.33 | 1214.16 | 45.32 | 133 | 中航沈飞 | 2023-09-21 四 | 42.80 | 42.63 | 43.26 | 43.50 | 42.80 | 1.48% | 0.37% | 100853 | 43651万 | 1187.37 | 1192.12 | 44.49 | 134 | 中航沈飞 | 2023-09-20 三 | 42.60 | 42.71 | 42.63 | 42.81 | 42.46 | -0.19% | 0.16% | 43849 | 18703万 | 1170.08 | 1174.75 | 43.85 | 135 | 中航沈飞 | 2023-09-19 二 | 43.24 | 43.15 | 42.71 | 43.31 | 42.65 | -1.02% | 0.25% | 68233 | 29232万 | 1172.28 | 1176.96 | 43.93 | 136 | 中航沈飞 | 2023-09-18 一 | 43.15 | 43.39 | 43.15 | 43.45 | 43.02 | -0.55% | 0.24% | 65846 | 28465万 | 1184.35 | 1189.08 | 44.38 | 137 | 中航沈飞 | 2023-09-15 五 | 43.28 | 43.28 | 43.39 | 43.49 | 42.94 | 0.25% | 0.30% | 83097 | 35901万 | 1190.94 | 1195.7 | 44.63 | 138 | 中航沈飞 | 2023-09-14 四 | 43.11 | 43.09 | 43.28 | 43.40 | 42.80 | 0.44% | 0.29% | 80494 | 34738万 | 1187.92 | 1192.67 | 44.51 | 139 | 中航沈飞 | 2023-09-13 三 | 43.75 | 43.76 | 43.09 | 43.75 | 42.78 | -1.53% | 0.41% | 111769 | 48175万 | 1182.71 | 1187.43 | 44.32 | 140 | 中航沈飞 | 2023-09-12 二 | 43.78 | 44.02 | 43.76 | 44.00 | 43.46 | -0.59% | 0.47% | 129967 | 56821万 | 1201.1 | 1205.89 | 45.01 | 141 | 中航沈飞 | 2023-09-11 一 | 45.16 | 45.20 | 44.02 | 45.16 | 43.10 | -2.61% | 0.97% | 265361 | 116240万 | 1208.23 | 1213.06 | 45.28 | 142 | 中航沈飞 | 2023-09-08 五 | 44.82 | 44.98 | 45.20 | 46.00 | 44.70 | 0.49% | 0.72% | 196488 | 89079万 | 1240.62 | 1245.58 | 46.49 | 143 | 中航沈飞 | 2023-09-07 四 | 45.47 | 45.50 | 44.98 | 45.72 | 44.83 | -1.14% | 0.56% | 153828 | 69701万 | 1234.58 | 1239.51 | 46.26 | 144 | 中航沈飞 | 2023-09-06 三 | 43.47 | 43.66 | 45.50 | 45.67 | 43.28 | 4.21% | 1.05% | 287661 | 129250万 | 1248.86 | 1253.84 | 46.8 | 145 | 中航沈飞 | 2023-09-05 二 | 43.88 | 43.98 | 43.66 | 44.32 | 43.45 | -0.73% | 0.40% | 108826 | 47661万 | 1198.35 | 1203.14 | 44.91 | 146 | 中航沈飞 | 2023-09-04 一 | 44.47 | 44.52 | 43.98 | 44.55 | 43.75 | -1.21% | 0.47% | 129129 | 56876万 | 1207.14 | 1211.96 | 45.23 | 147 | 中航沈飞 | 2023-09-01 五 | 44.44 | 44.55 | 44.52 | 44.55 | 43.71 | -0.07% | 0.36% | 97671 | 43063万 | 1221.96 | 1226.84 | 45.79 | 148 | 中航沈飞 | 2023-08-31 四 | 44.80 | 44.49 | 44.55 | 45.18 | 44.19 | 0.13% | 0.37% | 102198 | 45599万 | 1222.78 | 1227.66 | 45.82 | 149 | 中航沈飞 | 2023-08-30 三 | 43.98 | 43.98 | 44.49 | 44.80 | 43.85 | 1.16% | 0.38% | 105340 | 46769万 | 1221.13 | 1226.01 | 50.34 | 150 | 中航沈飞 | 2023-08-29 二 | 43.30 | 43.62 | 43.98 | 44.87 | 43.30 | 0.83% | 0.51% | 139706 | 61729万 | 1207.14 | 1211.96 | 49.76 | 151 | 中航沈飞 | 2023-08-28 一 | 44.65 | 42.72 | 43.62 | 45.00 | 42.45 | 2.11% | 0.61% | 168474 | 73379万 | 1197.25 | 1202.04 | 49.35 | 152 | 中航沈飞 | 2023-08-25 五 | 43.07 | 43.46 | 42.72 | 43.84 | 42.62 | -1.70% | 0.37% | 101339 | 43631万 | 1172.55 | 1177.23 | 48.33 | 153 | 中航沈飞 | 2023-08-23 三 | 44.64 | 44.59 | 43.39 | 44.64 | 43.16 | -2.69% | 0.41% | 111861 | 48911万 | 1190.94 | 1195.7 | 49.09 | 154 | 中航沈飞 | 2023-08-22 二 | 43.71 | 43.68 | 44.59 | 45.80 | 43.71 | 2.08% | 0.72% | 196681 | 88279万 | 1223.88 | 1228.77 | 50.45 |
|
行情刷新 | 流通股东
|