飞亚达( 000026.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-27 | 14.27 | 14.35 | 14.08 | 14.20 | 1.00% | -0.20% | -6.70% | 5,456,000 | 77,628,000 | 44% | 14.23 | 1.39% | 14.17 | 0.05% | 14.36 | -3.05% | 15.22 | -1.46% | -1.12% |  |
| 2020-10-26 | 14.20 | 14.23 | 13.67 | 14.06 | -1.13% | 0.19% | -8.97% | 5,899,200 | 82,782,000 | 44% | 14.03 | -1.23% | 14.16 | -1.78% | 14.81 | -1.09% | 15.45 | -1.14% | -0.99% | |
| 2020-10-23 | 14.18 | 14.42 | 13.90 | 14.22 | 1.28% | 0.09% | -8.99% | 11,332,900 | 161,012,000 | 82% | 14.21 | 0.25% | 14.42 | -4.01% | 14.97 | -1.69% | 15.62 | -1.98% | -0.96% | |
| 2020-10-22 | 15.10 | 15.10 | 13.77 | 14.04 | -4.49% | -0.93% | -11.92% | 19,008,000 | 269,378,000 | 130% | 14.17 | -5.00% | 15.02 | -3.53% | 15.23 | -2.67% | 15.94 | -1.89% | -0.82% | |
| 2020-10-21 | 15.41 | 15.80 | 14.31 | 14.70 | -3.61% | -1.46% | -9.52% | 13,999,700 | 208,847,000 | 111% | 14.92 | -5.94% | 15.57 | -2.43% | 15.65 | -2.44% | 16.25 | -1.06% | -0.68% | |
| 2020-10-20 | 16.11 | 16.75 | 15.12 | 15.25 | -6.15% | -3.85% | -7.13% | 20,850,800 | 330,693,000 | 187% | 15.86 | -1.96% | 15.96 | 0.45% | 16.04 | -2.08% | 16.42 | -0.88% | -0.65% | |
| 2020-10-19 | 16.25 | 16.52 | 15.85 | 16.25 | -0.91% | 0.45% | -1.91% | 5,013,600 | 81,107,000 | 52% | 16.18 | 0.64% | 15.89 | -1.52% | 16.38 | -0.53% | 16.57 | -0.31% | -0.58% | |
| 2020-10-16 | 15.55 | 16.43 | 15.46 | 16.40 | 3.21% | 2.03% | -1.31% | 7,720,300 | 124,093,000 | 81% | 16.07 | 2.83% | 16.13 | -2.08% | 16.47 | -1.34% | 16.62 | -0.60% | -0.51% | |
| 2020-10-15 | 16.30 | 16.47 | 15.16 | 15.89 | -2.46% | 1.65% | -4.95% | 11,573,600 | 180,919,000 | 120% | 15.63 | -5.75% | 16.47 | -2.11% | 16.69 | -1.14% | 16.72 | -1.44% | -0.41% | |
| 2020-10-14 | 17.46 | 17.46 | 16.10 | 16.29 | -6.91% | -1.78% | -3.96% | 13,573,900 | 225,139,000 | 152% | 16.59 | -3.80% | 16.83 | -1.30% | 16.88 | 0.02% | 16.96 | -0.48% | -0.18% | |
| 2020-10-13 | 16.91 | 17.70 | 16.73 | 17.50 | 3.92% | 1.50% | 2.68% | 10,688,400 | 184,284,000 | 139% | 17.24 | 3.10% | 17.05 | 0.94% | 16.88 | 0.66% | 17.04 | -0.14% | -0.14% |  |
| 2020-10-12 | 16.68 | 17.15 | 16.30 | 16.84 | 1.69% | 0.70% | -1.33% | 10,893,400 | 182,165,000 | 143% | 16.72 | -2.46% | 16.89 | 0.53% | 16.77 | -0.39% | 17.07 | -0.80% | -0.22% | |
| 2020-10-09 | 16.63 | 18.14 | 16.21 | 16.56 | 0.42% | -3.41% | -3.74% | 16,405,000 | 281,241,000 | 232% | 17.14 | 4.94% | 16.80 | 2.18% | 16.84 | 0.35% | 17.20 | -0.56% | -0.24% | |
| 2020-09-30 | 16.42 | 16.62 | 16.06 | 16.49 | 1.73% | 0.94% | -4.69% | 4,119,800 | 67,305,000 | 63% | 16.34 | 0.42% | 16.44 | -1.30% | 16.78 | -1.90% | 17.30 | -0.49% | -0.28% | |
| 2020-09-29 | 16.61 | 16.69 | 15.98 | 16.21 | -2.88% | -0.36% | -6.76% | 6,849,500 | 111,435,000 | 104% | 16.27 | -2.65% | 16.66 | -2.66% | 17.10 | -1.25% | 17.39 | -0.84% | -0.19% | |
| 2020-09-28 | 17.30 | 17.32 | 16.40 | 16.69 | -3.30% | -0.13% | -4.81% | 6,162,700 | 102,985,000 | 93% | 16.71 | -3.12% | 17.12 | -2.47% | 17.32 | -1.06% | 17.53 | -0.15% | -0.08% | |
| 2020-09-25 | 17.41 | 17.84 | 16.95 | 17.26 | 0.12% | 0.06% | -1.71% | 4,023,500 | 69,403,000 | 62% | 17.25 | -1.28% | 17.55 | 0.08% | 17.51 | -0.70% | 17.56 | 0.37% | -0.04% | |
| 2020-09-24 | 17.70 | 17.95 | 17.20 | 17.24 | -3.58% | -1.33% | -1.46% | 5,504,400 | 96,173,000 | 80% | 17.47 | -1.52% | 17.54 | -0.16% | 17.63 | -0.46% | 17.50 | 0.40% | -0.06% | |
| 2020-09-23 | 17.10 | 18.35 | 16.95 | 17.88 | 5.61% | 0.78% | 2.60% | 8,565,200 | 151,954,000 | 128% | 17.74 | 3.03% | 17.56 | -0.33% | 17.71 | 0.18% | 17.43 | 0.87% | -0.07% | |
| 2020-09-22 | 17.44 | 17.49 | 16.86 | 16.93 | -3.09% | -1.68% | -2.00% | 4,440,700 | 76,468,000 | 64% | 17.22 | -1.97% | 17.62 | -1.00% | 17.68 | -0.22% | 17.28 | -0.02% | -0.15% | |
| 2020-09-21 | 18.05 | 18.15 | 17.22 | 17.47 | -4.06% | -0.55% | 1.10% | 7,537,400 | 132,403,000 | 98% | 17.57 | -2.16% | 17.80 | -0.19% | 17.72 | 0.59% | 17.28 | -0.97% | -0.12% | |
| 2020-09-18 | 17.47 | 18.27 | 17.47 | 18.21 | 4.36% | 1.43% | 4.36% | 6,655,000 | 119,476,000 | 82% | 17.95 | 0.26% | 17.83 | 0.79% | 17.61 | 1.37% | 17.45 | -0.97% | 0.10% | |
| 2020-09-17 | 17.68 | 18.35 | 17.40 | 17.45 | -0.29% | -2.55% | -0.96% | 6,954,800 | 124,533,000 | 70% | 17.91 | 1.96% | 17.69 | 1.77% | 17.37 | 1.36% | 17.62 | -0.97% | 0.42% | |
| 2020-09-16 | 17.85 | 17.85 | 17.35 | 17.50 | -0.57% | -0.35% | -1.64% | 4,842,900 | 85,051,000 | 40% | 17.56 | -0.16% | 17.39 | 1.19% | 17.14 | 1.09% | 17.79 | 0.37% | 0.85% | |
| 2020-09-15 | 17.28 | 17.96 | 16.50 | 17.60 | 3.53% | 0.06% | -0.71% | 8,201,300 | 144,261,000 | 64% | 17.59 | 3.70% | 17.18 | 1.87% | 16.96 | 0.12% | 17.73 | 0.32% | 0.89% | |
| 2020-09-14 | 17.46 | 17.55 | 16.63 | 17.00 | -2.69% | 0.22% | -3.79% | 6,011,700 | 101,976,000 | 46% | 16.96 | -0.01% | 16.86 | 0.75% | 16.94 | -2.36% | 17.67 | 0.21% | 0.87% | |
| 2020-09-11 | 16.38 | 17.47 | 16.10 | 17.47 | 8.51% | 2.98% | -0.92% | 9,505,800 | 161,253,000 | 72% | 16.96 | 2.41% | 16.74 | -1.09% | 17.35 | -2.30% | 17.63 | 0.21% | 0.81% | |
| 2020-09-10 | 16.46 | 16.87 | 16.00 | 16.10 | -1.83% | -2.81% | -8.50% | 5,138,500 | 85,117,000 | 39% | 16.57 | -0.22% | 16.92 | -3.63% | 17.76 | -1.64% | 17.60 | 0.22% | 0.78% | |
| 2020-09-09 | 16.99 | 17.03 | 16.26 | 16.40 | -5.20% | -1.22% | -6.59% | 9,268,100 | 153,867,000 | 70% | 16.60 | -3.93% | 17.56 | -2.95% | 18.05 | -0.03% | 17.56 | 0.06% | 0.75% | |
| 2020-09-08 | 17.80 | 17.92 | 16.85 | 17.30 | 0.00% | 0.11% | -1.41% | 13,359,300 | 230,857,000 | 103% | 17.28 | -6.55% | 18.09 | -1.87% | 18.06 | 0.01% | 17.55 | 0.30% | 0.77% | | |
|
