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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-03-02 | 13.89 | 13.91 | 13.45 | 13.81 | -0.07% | 1.23% | 1.63% | 8,814,000 | 120,240,000 | 75% | 13.64 | 0.36% | 13.44 | 1.40% | 13.32 | 0.20% | 13.59 | 0.70% | 0.83% |  |
2021-03-01 | 13.10 | 13.87 | 13.10 | 13.82 | 6.23% | 1.67% | 2.42% | 12,602,500 | 171,311,000 | 102% | 13.59 | 5.27% | 13.25 | 1.44% | 13.29 | -0.64% | 13.49 | 0.85% | 0.83% |  |
2021-02-26 | 12.99 | 13.10 | 12.63 | 13.01 | -1.06% | 0.75% | -2.77% | 7,028,000 | 90,754,000 | 49% | 12.91 | -0.88% | 13.07 | -1.40% | 13.38 | -1.61% | 13.38 | 0.38% | 0.84% |  |
2021-02-25 | 13.18 | 13.28 | 12.85 | 13.15 | -0.60% | 0.94% | -1.35% | 8,341,400 | 108,669,000 | 59% | 13.03 | -1.42% | 13.25 | -2.22% | 13.60 | -1.41% | 13.33 | 1.08% | 0.77% |  |
2021-02-24 | 13.50 | 13.52 | 12.99 | 13.23 | -2.58% | 0.11% | 0.32% | 9,344,700 | 123,490,000 | 65% | 13.22 | -1.94% | 13.55 | -1.81% | 13.79 | 0.20% | 13.19 | 0.53% | 0.55% |  |
2021-02-23 | 13.44 | 13.71 | 13.16 | 13.58 | 0.59% | 0.76% | 3.51% | 9,828,900 | 132,467,000 | 69% | 13.48 | -2.30% | 13.80 | -1.26% | 13.76 | 1.08% | 13.12 | 0.86% | 0.49% |  |
2021-02-22 | 14.08 | 14.28 | 13.50 | 13.50 | -3.30% | -2.13% | 3.79% | 16,215,900 | 223,677,000 | 116% | 13.79 | -1.76% | 13.98 | 1.19% | 13.62 | 1.76% | 13.01 | 1.00% | 0.39% |  |
2021-02-19 | 14.09 | 14.45 | 13.67 | 13.96 | -1.20% | -0.58% | 8.40% | 14,177,400 | 199,061,000 | 108% | 14.04 | -0.61% | 13.82 | 2.90% | 13.38 | 1.86% | 12.88 | 1.19% | 0.34% |  |
2021-02-18 | 13.68 | 14.52 | 13.53 | 14.13 | 4.74% | 0.02% | 11.02% | 14,441,800 | 204,017,000 | 115% | 14.13 | 6.00% | 13.43 | 3.05% | 13.14 | 3.47% | 12.73 | 1.08% | 0.31% |  |
2021-02-10 | 13.02 | 13.93 | 12.96 | 13.49 | 3.13% | 1.22% | 7.14% | 15,856,100 | 211,333,000 | 119% | 13.33 | 3.29% | 13.03 | 1.89% | 12.70 | 1.48% | 12.59 | 0.66% | 0.34% |  |
2021-02-09 | 13.06 | 13.13 | 12.64 | 13.08 | -0.15% | 1.37% | 4.56% | 16,394,000 | 211,527,000 | 126% | 12.90 | -0.15% | 12.79 | 3.05% | 12.51 | 1.34% | 12.51 | 0.66% | 0.36% |  |
2021-02-08 | 12.67 | 13.23 | 12.40 | 13.10 | 6.07% | 1.38% | 5.42% | 24,988,500 | 322,890,000 | 206% | 12.92 | 6.46% | 12.41 | 3.29% | 12.35 | 1.86% | 12.43 | 0.95% | 0.33% |  |
2021-02-05 | 11.61 | 12.35 | 11.60 | 12.35 | 9.97% | 1.75% | 0.32% | 8,111,800 | 98,461,000 | 73% | 12.14 | 4.69% | 12.01 | 0.00% | 12.12 | -0.44% | 12.31 | -0.28% | 0.32% |  |
2021-02-04 | 12.32 | 12.32 | 11.20 | 11.23 | -8.92% | -3.14% | -9.02% | 13,097,900 | 151,858,000 | 114% | 11.59 | -6.36% | 12.01 | -2.43% | 12.18 | -2.26% | 12.34 | -1.15% | 0.44% |  |
2021-02-03 | 12.14 | 12.65 | 12.00 | 12.33 | 1.48% | -0.42% | -1.27% | 12,100,200 | 149,820,000 | 112% | 12.38 | 2.38% | 12.31 | -0.12% | 12.46 | -0.38% | 12.49 | -0.03% | 0.71% |  |
2021-02-02 | 12.50 | 12.55 | 11.92 | 12.15 | -3.57% | 0.46% | -2.74% | 12,855,000 | 155,470,000 | 117% | 12.09 | -3.17% | 12.33 | -2.24% | 12.51 | -0.20% | 12.49 | -0.18% | 0.79% |  |
2021-02-01 | 12.63 | 13.04 | 12.20 | 12.60 | 0.48% | 0.88% | 0.68% | 10,958,100 | 136,862,000 | 102% | 12.49 | 0.39% | 12.61 | -0.41% | 12.53 | 0.10% | 12.52 | 0.54% | 0.86% |  |
2021-01-29 | 12.75 | 12.85 | 12.12 | 12.54 | -2.03% | 0.79% | 0.74% | 10,430,200 | 129,772,000 | 95% | 12.44 | -2.83% | 12.66 | 0.72% | 12.52 | -0.26% | 12.45 | 0.89% | 0.85% |  |
2021-01-28 | 13.44 | 13.44 | 12.55 | 12.80 | -2.14% | -0.03% | 3.74% | 15,648,500 | 200,356,000 | 148% | 12.80 | 1.08% | 12.57 | 1.59% | 12.55 | 0.16% | 12.34 | 1.31% | 0.75% |  |
2021-01-27 | 11.90 | 13.08 | 11.90 | 13.08 | 10.01% | 3.26% | 7.41% | 8,915,900 | 112,935,000 | 93% | 12.67 | 4.95% | 12.37 | 0.28% | 12.53 | 0.43% | 12.18 | 0.89% | 0.59% |  |
2021-01-26 | 12.27 | 12.34 | 11.85 | 11.89 | -3.49% | -1.49% | -1.50% | 8,965,800 | 108,215,000 | 94% | 12.07 | -2.58% | 12.34 | -2.37% | 12.48 | -0.18% | 12.07 | 0.41% | 0.51% |  |
2021-01-25 | 12.54 | 12.68 | 12.23 | 12.32 | -2.61% | -0.56% | 2.48% | 7,583,200 | 93,948,000 | 85% | 12.39 | -1.85% | 12.64 | 0.17% | 12.50 | 0.92% | 12.02 | 0.78% | 0.49% |  |
2021-01-22 | 12.68 | 12.78 | 12.42 | 12.65 | -0.63% | 0.21% | 6.04% | 7,262,300 | 91,675,000 | 85% | 12.62 | -1.44% | 12.62 | 0.97% | 12.39 | 1.78% | 11.93 | 0.97% | 0.42% |  |
2021-01-21 | 12.51 | 13.11 | 12.47 | 12.73 | 0.79% | -0.60% | 7.75% | 11,907,300 | 152,494,000 | 142% | 12.81 | 3.16% | 12.50 | 2.38% | 12.17 | 2.35% | 11.81 | 1.57% | 0.33% |  |
2021-01-20 | 12.53 | 12.66 | 12.01 | 12.63 | 1.36% | 1.73% | 8.58% | 11,279,400 | 140,031,000 | 138% | 12.42 | 0.96% | 12.21 | 2.65% | 11.89 | 1.82% | 11.63 | 0.75% | 0.17% |  |
2021-01-19 | 11.88 | 12.61 | 11.85 | 12.46 | 5.24% | 1.33% | 7.92% | 13,758,400 | 169,189,000 | 175% | 12.30 | 3.07% | 11.89 | 3.43% | 11.68 | 2.48% | 11.55 | 0.53% | 0.14% |  |
2021-01-18 | 11.42 | 12.17 | 11.42 | 11.84 | 3.05% | -0.76% | 3.09% | 12,985,700 | 154,932,000 | 164% | 11.93 | 5.34% | 11.50 | 3.30% | 11.40 | 2.38% | 11.49 | 0.39% | 0.16% |  |
2021-01-15 | 10.82 | 11.63 | 10.77 | 11.49 | 5.32% | 1.45% | 0.43% | 10,744,500 | 121,696,000 | 134% | 11.33 | 4.55% | 11.13 | 1.20% | 11.13 | 0.37% | 11.44 | -0.07% | 0.12% |  |
2021-01-14 | 10.84 | 10.97 | 10.75 | 10.91 | -0.55% | 0.71% | -4.71% | 5,673,400 | 61,461,000 | 68% | 10.83 | -1.96% | 11.00 | -0.96% | 11.09 | -0.98% | 11.45 | -0.30% | 0.10% |  |
2021-01-13 | 11.19 | 11.24 | 10.93 | 10.97 | 0.00% | -0.72% | -4.47% | 5,171,900 | 57,151,000 | 61% | 11.05 | -0.78% | 11.11 | -0.64% | 11.20 | -1.46% | 11.48 | 0.12% | 0.12% |  | |
|