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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-23 | 7.57 | 7.57 | 7.49 | 7.53 | 0.00% | 0.15% | -1.49% | 1,966,800 | 14,788,000 | 79% | 7.52 | -0.19% | 7.57 | -0.37% | 7.61 | -0.78% | 7.64 | 0.04% | -0.20% |  |
| 2019-07-22 | 7.69 | 7.69 | 7.46 | 7.53 | -2.08% | -0.04% | -1.45% | 2,917,000 | 21,973,000 | 111% | 7.53 | -1.84% | 7.60 | -0.94% | 7.67 | -0.39% | 7.64 | -0.24% | -0.25% | |
| 2019-07-19 | 7.63 | 7.73 | 7.61 | 7.69 | 0.92% | 0.21% | 0.40% | 2,101,000 | 16,123,000 | 77% | 7.67 | 0.74% | 7.67 | -0.58% | 7.70 | 0.01% | 7.66 | -0.27% | -0.26% |  |
| 2019-07-18 | 7.68 | 7.68 | 7.58 | 7.62 | -0.78% | 0.03% | -0.78% | 1,869,100 | 14,239,000 | 64% | 7.62 | -1.16% | 7.72 | -0.09% | 7.70 | 0.08% | 7.68 | -0.26% | -0.24% | |
| 2019-07-17 | 7.75 | 7.76 | 7.67 | 7.68 | -0.90% | -0.35% | -0.26% | 2,589,600 | 19,958,000 | 87% | 7.71 | -0.76% | 7.72 | 0.12% | 7.69 | 0.24% | 7.70 | -0.18% | -0.19% | |
| 2019-07-16 | 7.68 | 7.84 | 7.66 | 7.75 | 0.78% | -0.21% | 0.47% | 4,101,600 | 31,852,000 | 137% | 7.77 | 1.33% | 7.71 | 0.89% | 7.68 | 0.85% | 7.71 | -0.14% | -0.16% | |
| 2019-07-15 | 7.68 | 7.73 | 7.56 | 7.69 | 0.26% | 0.34% | -0.45% | 2,192,600 | 16,804,000 | 76% | 7.66 | -0.03% | 7.65 | 0.32% | 7.61 | -0.16% | 7.73 | -0.30% | -0.12% | |
| 2019-07-12 | 7.65 | 7.69 | 7.62 | 7.67 | 0.52% | 0.05% | -1.01% | 2,084,500 | 15,980,000 | 70% | 7.67 | 0.64% | 7.62 | 0.55% | 7.62 | -0.55% | 7.75 | -0.09% | -0.05% | |
| 2019-07-11 | 7.57 | 7.65 | 7.56 | 7.63 | 0.93% | 0.17% | -1.61% | 2,753,400 | 20,973,000 | 89% | 7.62 | 0.57% | 7.58 | -0.43% | 7.66 | -0.55% | 7.76 | -0.39% | -0.04% | |
| 2019-07-10 | 7.55 | 7.61 | 7.54 | 7.56 | -0.40% | -0.18% | -2.89% | 1,663,600 | 12,600,000 | 52% | 7.57 | 0.25% | 7.61 | -0.99% | 7.71 | -0.47% | 7.79 | -0.21% | 0.04% | |
| 2019-07-09 | 7.61 | 7.63 | 7.48 | 7.59 | -0.26% | 0.46% | -2.70% | 3,598,400 | 27,185,000 | 112% | 7.56 | -1.59% | 7.69 | -1.14% | 7.74 | -0.90% | 7.80 | -0.42% | 0.08% | |
| 2019-07-08 | 7.90 | 7.90 | 7.56 | 7.61 | -3.91% | -0.87% | -2.86% | 4,379,700 | 33,622,000 | 143% | 7.68 | -2.10% | 7.78 | -0.85% | 7.81 | -0.74% | 7.83 | -0.34% | 0.15% | |
| 2019-07-05 | 7.88 | 7.94 | 7.77 | 7.92 | 0.51% | 0.99% | 0.75% | 3,473,300 | 27,239,000 | 126% | 7.84 | -0.17% | 7.85 | -0.34% | 7.87 | 0.17% | 7.86 | -0.03% | 0.21% | |
| 2019-07-04 | 7.80 | 7.88 | 7.80 | 7.88 | 0.51% | 0.32% | 0.22% | 2,794,600 | 21,951,000 | 104% | 7.86 | 0.22% | 7.87 | -0.18% | 7.86 | -0.17% | 7.86 | 0.18% | 0.27% | |
| 2019-07-03 | 7.94 | 7.94 | 7.78 | 7.84 | -1.13% | 0.03% | -0.11% | 3,070,600 | 24,066,000 | 112% | 7.84 | -1.21% | 7.89 | 0.27% | 7.87 | -0.09% | 7.85 | 0.14% | 0.27% | |
| 2019-07-02 | 7.90 | 7.97 | 7.89 | 7.93 | 0.00% | -0.05% | 1.17% | 2,407,300 | 19,100,000 | 93% | 7.93 | 0.48% | 7.87 | 0.01% | 7.88 | 0.22% | 7.84 | 0.27% | 0.24% | |
| 2019-07-01 | 7.88 | 7.94 | 7.82 | 7.93 | 2.06% | 0.43% | 1.45% | 3,212,400 | 25,365,000 | 131% | 7.90 | 1.64% | 7.86 | 0.15% | 7.86 | 0.13% | 7.82 | 0.39% | 0.18% | |
| 2019-06-28 | 7.91 | 7.91 | 7.70 | 7.77 | -1.27% | 0.01% | -0.22% | 2,745,600 | 21,330,000 | 116% | 7.77 | -1.78% | 7.85 | -0.32% | 7.85 | -0.24% | 7.79 | 0.05% | 0.08% | |
| 2019-06-27 | 7.93 | 8.00 | 7.86 | 7.87 | -0.13% | -0.51% | 1.12% | 3,423,300 | 27,078,000 | 153% | 7.91 | 0.51% | 7.88 | 0.31% | 7.87 | 0.58% | 7.78 | 0.40% | 0.07% | |
| 2019-06-26 | 7.85 | 7.91 | 7.80 | 7.88 | 0.13% | 0.13% | 1.65% | 1,817,800 | 14,306,000 | 87% | 7.87 | 0.41% | 7.85 | 0.05% | 7.82 | 0.37% | 7.75 | 0.19% | -0.01% | |
| 2019-06-25 | 7.87 | 7.90 | 7.78 | 7.87 | 0.00% | 0.41% | 1.72% | 2,590,300 | 20,302,000 | 117% | 7.84 | -0.26% | 7.85 | 0.53% | 7.80 | 0.41% | 7.74 | 0.21% | -0.05% | |
| 2019-06-24 | 7.90 | 7.90 | 7.82 | 7.87 | 0.00% | 0.15% | 1.93% | 1,928,400 | 15,153,000 | 89% | 7.86 | 0.04% | 7.81 | 0.54% | 7.76 | 0.61% | 7.72 | 0.34% | -0.08% | |
| 2019-06-21 | 7.77 | 7.91 | 7.77 | 7.87 | 1.03% | 0.19% | 2.27% | 2,808,800 | 22,062,000 | 132% | 7.86 | 1.51% | 7.77 | 0.96% | 7.72 | 0.52% | 7.70 | 0.56% | -0.13% | |
| 2019-06-20 | 7.62 | 7.81 | 7.58 | 7.79 | 2.23% | 0.67% | 1.80% | 3,194,700 | 24,721,000 | 151% | 7.74 | 0.74% | 7.69 | 0.89% | 7.68 | 0.30% | 7.65 | 0.12% | -0.22% | |
| 2019-06-19 | 7.68 | 7.72 | 7.62 | 7.62 | 0.53% | -0.79% | -0.30% | 1,873,300 | 14,388,000 | 90% | 7.68 | 1.33% | 7.62 | -0.14% | 7.65 | -0.13% | 7.64 | -0.11% | -0.26% | |
| 2019-06-18 | 7.56 | 7.62 | 7.54 | 7.58 | 0.26% | 0.00% | -0.93% | 1,103,400 | 8,364,000 | 50% | 7.58 | -0.18% | 7.64 | -0.30% | 7.66 | -0.20% | 7.65 | -0.35% | -0.26% | |
| 2019-06-17 | 7.68 | 7.69 | 7.53 | 7.56 | -1.56% | -0.45% | -1.54% | 2,012,700 | 15,285,000 | 87% | 7.59 | -1.49% | 7.66 | -0.51% | 7.68 | 0.07% | 7.68 | -0.58% | -0.20% | |
| 2019-06-14 | 7.70 | 7.76 | 7.65 | 7.68 | -0.39% | -0.38% | -0.56% | 1,908,600 | 14,713,000 | 79% | 7.71 | 0.46% | 7.70 | 0.04% | 7.67 | 0.56% | 7.72 | -0.12% | -0.10% | |
| 2019-06-13 | 7.65 | 7.72 | 7.61 | 7.71 | 0.39% | 0.47% | -0.28% | 1,971,800 | 15,132,000 | 82% | 7.67 | -0.40% | 7.69 | 0.42% | 7.63 | -0.07% | 7.73 | -0.35% | -0.11% | |
| 2019-06-12 | 7.75 | 7.79 | 7.63 | 7.68 | 0.00% | -0.32% | -1.02% | 2,891,500 | 22,278,000 | 116% | 7.71 | 0.10% | 7.66 | 1.07% | 7.64 | -0.08% | 7.76 | -0.23% | -0.06% | | |
|
