飞亚达Ａ( 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 8.13 | 8.17 | 8.02 | 8.14 | 0.12% | 0.35% | -0.18% | 2,324,000 | 18,852,000 | 43% | 8.11 | -0.70% | 8.15 | -0.59% | 8.17 | -0.49% | 8.16 | 0.15% | 0.49% |  |
| 2019-09-11 | 8.20 | 8.22 | 8.11 | 8.13 | -0.12% | -0.48% | -0.16% | 2,175,400 | 17,770,000 | 40% | 8.17 | -0.09% | 8.20 | 0.21% | 8.21 | -0.26% | 8.14 | 0.19% | 0.52% | |
| 2019-09-10 | 8.30 | 8.30 | 8.10 | 8.14 | -2.05% | -0.44% | 0.15% | 3,173,100 | 25,943,000 | 57% | 8.18 | -0.70% | 8.19 | -0.47% | 8.23 | 0.13% | 8.13 | 0.15% | 0.54% | |
| 2019-09-09 | 8.19 | 8.33 | 8.10 | 8.31 | 2.59% | 0.92% | 2.39% | 4,980,400 | 41,007,000 | 84% | 8.23 | 1.30% | 8.22 | -0.21% | 8.22 | 0.53% | 8.12 | 0.60% | 0.63% | |
| 2019-09-06 | 8.20 | 8.23 | 8.06 | 8.10 | -0.98% | -0.34% | 0.40% | 3,817,900 | 31,030,000 | 62% | 8.13 | -1.67% | 8.24 | 0.10% | 8.18 | 0.39% | 8.07 | 0.27% | 0.63% | |
| 2019-09-05 | 8.27 | 8.37 | 8.16 | 8.18 | -1.45% | -1.04% | 1.67% | 7,821,100 | 64,647,000 | 126% | 8.27 | -0.02% | 8.23 | 0.91% | 8.15 | 0.63% | 8.05 | 0.51% | 0.67% | |
| 2019-09-04 | 8.20 | 8.47 | 8.11 | 8.30 | 1.47% | 0.39% | 3.69% | 9,094,500 | 75,194,000 | 145% | 8.27 | 1.24% | 8.16 | 1.42% | 8.10 | 1.00% | 8.01 | 0.73% | 0.74% | |
| 2019-09-03 | 8.01 | 8.28 | 8.00 | 8.18 | 1.74% | 0.16% | 2.93% | 8,613,400 | 70,348,000 | 125% | 8.17 | 2.18% | 8.05 | 1.26% | 8.02 | 0.53% | 7.95 | 0.85% | 0.95% | |
| 2019-09-02 | 7.86 | 8.10 | 7.80 | 8.04 | 2.29% | 0.59% | 2.03% | 6,345,600 | 50,722,000 | 95% | 7.99 | 1.23% | 7.95 | 0.33% | 7.97 | 0.75% | 7.88 | 0.88% | 0.96% | |
| 2019-08-30 | 7.91 | 8.07 | 7.67 | 7.86 | -0.13% | -0.46% | 0.63% | 4,853,700 | 38,326,000 | 68% | 7.90 | -0.34% | 7.92 | -0.90% | 7.92 | 0.11% | 7.81 | 0.53% | 1.06% |  |
| 2019-08-29 | 8.00 | 8.02 | 7.86 | 7.87 | -0.63% | -0.67% | 1.29% | 3,191,600 | 25,287,000 | 45% | 7.92 | -0.26% | 7.99 | 0.91% | 7.91 | -0.10% | 7.77 | 0.48% | 1.02% | |
| 2019-08-28 | 7.99 | 8.06 | 7.84 | 7.92 | -0.88% | -0.30% | 2.42% | 3,857,900 | 30,646,000 | 55% | 7.94 | -1.27% | 7.92 | 0.29% | 7.91 | 0.13% | 7.73 | 0.38% | 0.92% | |
| 2019-08-27 | 7.88 | 8.24 | 7.88 | 7.99 | 0.63% | -0.70% | 3.71% | 7,306,500 | 58,787,000 | 110% | 8.05 | 3.58% | 7.90 | 0.41% | 7.90 | 1.04% | 7.70 | 1.04% | 0.82% | |
| 2019-08-26 | 7.55 | 7.95 | 7.51 | 7.94 | 1.79% | 2.21% | 4.13% | 6,835,900 | 53,103,000 | 107% | 7.77 | -1.12% | 7.86 | -0.46% | 7.82 | 0.90% | 7.63 | 0.65% | 0.64% | |
| 2019-08-23 | 7.88 | 8.02 | 7.74 | 7.80 | -2.26% | -0.71% | 2.96% | 5,400,400 | 42,428,000 | 92% | 7.86 | -1.06% | 7.90 | 0.91% | 7.75 | 0.83% | 7.58 | 0.68% | 0.49% | |
| 2019-08-22 | 7.93 | 8.16 | 7.74 | 7.98 | 1.14% | 0.50% | 6.05% | 9,122,600 | 72,435,000 | 166% | 7.94 | 0.62% | 7.83 | 1.93% | 7.69 | 1.43% | 7.53 | 1.21% | 0.37% | |
| 2019-08-21 | 7.47 | 8.26 | 7.45 | 7.89 | 5.06% | -0.01% | 6.12% | 14,806,400 | 116,835,000 | 313% | 7.89 | 5.20% | 7.68 | 3.27% | 7.58 | 2.98% | 7.44 | 2.81% | 0.20% | |
| 2019-08-20 | 7.53 | 7.57 | 7.43 | 7.51 | -0.40% | 0.12% | 3.84% | 5,897,700 | 44,237,000 | 163% | 7.50 | 0.13% | 7.44 | 1.20% | 7.36 | 1.35% | 7.23 | 0.99% | -0.14% | |
| 2019-08-19 | 7.42 | 7.67 | 7.36 | 7.54 | 4.87% | 0.65% | 5.29% | 10,801,300 | 80,910,000 | 318% | 7.49 | 3.75% | 7.35 | 3.42% | 7.26 | 3.46% | 7.16 | 1.88% | -0.33% | |
| 2019-08-16 | 7.02 | 7.33 | 7.02 | 7.19 | 1.84% | -0.42% | 2.29% | 4,281,200 | 30,911,000 | 157% | 7.22 | 3.14% | 7.11 | 1.85% | 7.02 | 0.99% | 7.03 | 0.06% | -0.60% | |
| 2019-08-15 | 6.89 | 7.08 | 6.82 | 7.06 | 1.44% | 0.86% | 0.50% | 2,751,300 | 19,258,000 | 101% | 7.00 | 0.09% | 6.98 | 0.88% | 6.95 | 0.00% | 7.03 | -0.50% | -0.67% | |
| 2019-08-14 | 7.03 | 7.04 | 6.95 | 6.96 | -0.29% | -0.49% | -1.42% | 1,648,200 | 11,527,000 | 60% | 6.99 | 0.59% | 6.92 | -0.17% | 6.95 | -0.07% | 7.06 | -0.56% | -0.65% | |
| 2019-08-13 | 6.86 | 7.01 | 6.84 | 6.98 | 1.16% | 0.39% | -1.69% | 3,481,900 | 24,208,000 | 121% | 6.95 | 2.00% | 6.93 | -0.17% | 6.96 | -0.23% | 7.10 | -0.78% | -0.65% | |
| 2019-08-12 | 6.79 | 6.90 | 6.74 | 6.90 | 1.63% | 1.22% | -3.58% | 2,508,600 | 17,102,000 | 88% | 6.82 | 0.13% | 6.94 | -1.10% | 6.97 | -0.91% | 7.16 | -0.90% | -0.62% | |
| 除权分界线,2019年08月12日,10股派2.010元(以下数据已经复权) |
| 2019-08-09 | 6.83 | 6.88 | 6.73 | 6.79 | -0.44% | -0.28% | -5.98% | 2,458,100 | 17,229,000 | 87% | 6.81 | -0.37% | 7.02 | 0.07% | 7.04 | -0.76% | 7.22 | -0.54% | -0.56% | |
| 2019-08-08 | 6.82 | 6.86 | 6.80 | 6.82 | 0.44% | -0.20% | -6.07% | 1,554,700 | 10,936,000 | 57% | 6.83 | 0.28% | 7.01 | -0.45% | 7.09 | -0.74% | 7.26 | -0.44% | -0.51% | |
| 2019-08-07 | 6.84 | 6.91 | 6.78 | 6.79 | -0.15% | -0.37% | -6.90% | 2,033,700 | 14,267,000 | 74% | 6.81 | 0.16% | 7.05 | -0.97% | 7.14 | -0.89% | 7.29 | -0.61% | -0.47% | |
| 2019-08-06 | 6.78 | 6.94 | 6.73 | 6.80 | -0.44% | -0.06% | -7.33% | 3,963,600 | 27,760,000 | 144% | 6.80 | -1.58% | 7.11 | -1.65% | 7.21 | -1.45% | 7.34 | -0.93% | -0.41% | |
| 2019-08-05 | 7.01 | 7.02 | 6.78 | 6.83 | -2.71% | -1.20% | -7.79% | 3,288,100 | 23,387,000 | 130% | 6.91 | -1.97% | 7.23 | -1.40% | 7.31 | -1.14% | 7.41 | -0.75% | -0.31% | |
| 2019-08-02 | 7.09 | 7.11 | 7.00 | 7.02 | 0.00% | -0.45% | -5.94% | 3,190,900 | 23,139,000 | 129% | 7.05 | -1.50% | 7.34 | -1.15% | 7.40 | -0.75% | 7.46 | -0.65% | -0.26% | | |
|
