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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 7.83 | 7.89 | 7.71 | 7.80 | -0.38% | 0.00% | 0.00% | 1,429,100 | 11,170,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 7.68 | 7.87 | 7.67 | 7.83 | 1.82% | 0.42% | 0.35% | 1,571,300 | 12,251,000 | 62% | 7.80 | 2.02% | 7.75 | -0.74% | 7.82 | 0.05% | 7.80 | 0.17% | -0.78% | |
| 2019-05-20 | 7.68 | 7.71 | 7.57 | 7.69 | 0.26% | 0.61% | -1.28% | 1,781,500 | 13,616,000 | 65% | 7.64 | -1.93% | 7.81 | -0.73% | 7.82 | -0.38% | 7.79 | -0.06% | -0.93% | |
| 2019-05-17 | 7.94 | 7.95 | 7.61 | 7.67 | -3.40% | -1.58% | -1.60% | 2,694,800 | 21,000,000 | 91% | 7.79 | -1.86% | 7.87 | -0.05% | 7.85 | -0.13% | 7.80 | -0.55% | -1.12% | |
| 2019-05-16 | 7.85 | 8.03 | 7.84 | 7.94 | 0.76% | -0.01% | 1.30% | 2,527,300 | 20,070,000 | 85% | 7.94 | 0.94% | 7.87 | 0.51% | 7.86 | 0.42% | 7.84 | -0.48% | -1.11% | |
| 2019-05-15 | 7.77 | 7.94 | 7.77 | 7.88 | 1.55% | 0.17% | 0.05% | 2,357,500 | 18,547,000 | 73% | 7.87 | 1.12% | 7.83 | 0.08% | 7.82 | 0.40% | 7.88 | -0.79% | -1.13% | |
| 2019-05-14 | 7.73 | 7.83 | 7.72 | 7.76 | -1.02% | -0.26% | -2.25% | 2,027,200 | 15,771,000 | 58% | 7.78 | -0.72% | 7.82 | 0.04% | 7.79 | 0.27% | 7.94 | -1.20% | -1.10% | |
| 2019-05-13 | 7.85 | 7.89 | 7.79 | 7.84 | -0.38% | 0.05% | -2.43% | 1,857,900 | 14,558,000 | 49% | 7.84 | -0.05% | 7.82 | 0.45% | 7.77 | 0.09% | 8.04 | -1.12% | -1.00% | |
| 2019-05-10 | 7.77 | 7.92 | 7.66 | 7.87 | 1.94% | 0.38% | -3.15% | 3,795,100 | 29,753,000 | 92% | 7.84 | 0.68% | 7.79 | 0.71% | 7.76 | -0.81% | 8.13 | -1.25% | -0.91% | |
| 2019-05-09 | 7.67 | 7.88 | 7.61 | 7.72 | 0.65% | -0.86% | -6.19% | 3,272,600 | 25,485,000 | 76% | 7.79 | 0.87% | 7.73 | 0.01% | 7.83 | -1.11% | 8.23 | -1.13% | -0.80% | |
| 2019-05-08 | 7.64 | 7.85 | 7.55 | 7.67 | -0.78% | -0.65% | -7.85% | 3,225,700 | 24,901,000 | 73% | 7.72 | 0.53% | 7.73 | -1.78% | 7.91 | -1.62% | 8.32 | -1.33% | -0.71% | |
| 2019-05-07 | 7.58 | 7.75 | 7.55 | 7.73 | 2.38% | 0.66% | -8.36% | 3,031,000 | 23,276,000 | 64% | 7.68 | -1.16% | 7.87 | -1.92% | 8.04 | -2.14% | 8.44 | -1.40% | -0.61% | |
| 2019-05-06 | 7.98 | 7.98 | 7.43 | 7.55 | -7.59% | -2.82% | -11.75% | 4,549,300 | 35,343,000 | 90% | 7.77 | -5.02% | 8.02 | -2.57% | 8.22 | -2.41% | 8.56 | -1.94% | -0.49% | |
| 2019-04-30 | 8.11 | 8.22 | 8.11 | 8.17 | 0.49% | -0.12% | -6.35% | 3,314,200 | 27,111,000 | 58% | 8.18 | 0.20% | 8.24 | -1.71% | 8.42 | -1.31% | 8.72 | -0.45% | -0.33% | |
| 2019-04-29 | 8.29 | 8.30 | 8.05 | 8.13 | -1.81% | -0.42% | -7.22% | 4,480,300 | 36,575,000 | 75% | 8.16 | -2.17% | 8.38 | -2.16% | 8.54 | -1.51% | 8.76 | -0.73% | -0.32% | |
| 2019-04-26 | 8.42 | 8.42 | 8.24 | 8.28 | -1.43% | -0.78% | -6.20% | 4,548,900 | 37,962,000 | 75% | 8.35 | -3.04% | 8.56 | -1.78% | 8.67 | -1.29% | 8.83 | -0.43% | -0.24% | |
| 2019-04-25 | 8.76 | 8.80 | 8.37 | 8.40 | -4.44% | -2.41% | -5.25% | 4,832,800 | 41,594,000 | 80% | 8.61 | -1.43% | 8.72 | -0.95% | 8.78 | -0.93% | 8.87 | -0.21% | -0.21% | |
| 2019-04-24 | 8.76 | 8.83 | 8.62 | 8.79 | 0.46% | 0.66% | -1.06% | 4,655,900 | 40,653,000 | 76% | 8.73 | -1.08% | 8.80 | -0.66% | 8.86 | -0.82% | 8.88 | -0.20% | -0.19% | |
| 2019-04-23 | 8.83 | 8.89 | 8.75 | 8.75 | -0.91% | -0.87% | -1.71% | 4,362,300 | 38,505,000 | 71% | 8.83 | -0.37% | 8.86 | -0.58% | 8.93 | 0.12% | 8.90 | -0.15% | -0.18% | |
| 2019-04-22 | 8.91 | 8.95 | 8.79 | 8.83 | -1.01% | -0.34% | -0.95% | 3,804,300 | 33,705,000 | 60% | 8.86 | -0.33% | 8.91 | -0.61% | 8.92 | -0.08% | 8.92 | -0.22% | -0.21% | |
| 2019-04-19 | 8.94 | 8.99 | 8.80 | 8.92 | -0.34% | 0.35% | -0.17% | 4,971,600 | 44,191,000 | 72% | 8.89 | -0.84% | 8.97 | 0.29% | 8.93 | 0.12% | 8.94 | -0.39% | -0.20% | |
| 2019-04-18 | 9.05 | 9.06 | 8.89 | 8.95 | -1.43% | -0.16% | -0.22% | 6,003,500 | 53,817,000 | 81% | 8.96 | -0.41% | 8.94 | 0.12% | 8.92 | 0.23% | 8.97 | -0.21% | -0.17% | |
| 2019-04-17 | 8.90 | 9.12 | 8.86 | 9.08 | 2.02% | 0.88% | 1.01% | 12,032,200 | 108,300,000 | 159% | 9.00 | 2.40% | 8.93 | 0.93% | 8.90 | 0.34% | 8.99 | -0.32% | -0.14% | |
| 2019-04-16 | 8.79 | 8.91 | 8.63 | 8.90 | 1.25% | 1.25% | -1.31% | 5,693,700 | 50,045,000 | 73% | 8.79 | -1.46% | 8.85 | -0.20% | 8.87 | -0.42% | 9.02 | -0.29% | -0.08% | |
| 2019-04-15 | 9.00 | 9.02 | 8.76 | 8.79 | -1.12% | -1.46% | -2.81% | 6,120,600 | 54,598,000 | 76% | 8.92 | 1.04% | 8.87 | -0.11% | 8.91 | -0.39% | 9.04 | 0.03% | -0.04% | |
| 2019-04-12 | 8.76 | 8.91 | 8.72 | 8.89 | 1.25% | 0.70% | -1.67% | 5,698,200 | 50,305,000 | 71% | 8.83 | -0.23% | 8.88 | -0.55% | 8.94 | -0.85% | 9.04 | -0.10% | -0.04% | |
| 2019-04-11 | 8.96 | 9.01 | 8.71 | 8.78 | -2.12% | -0.77% | -2.98% | 6,477,200 | 57,308,000 | 84% | 8.85 | -1.21% | 8.93 | -0.83% | 9.02 | -0.60% | 9.05 | -0.07% | -0.02% | |
| 2019-04-10 | 8.92 | 9.04 | 8.87 | 8.97 | -0.33% | 0.16% | -0.95% | 5,714,400 | 51,180,000 | 78% | 8.96 | -0.27% | 9.00 | -0.82% | 9.07 | -0.48% | 9.06 | -0.10% | -0.02% | |
| 2019-04-09 | 8.93 | 9.05 | 8.91 | 9.00 | 0.56% | 0.22% | -0.72% | 6,023,600 | 54,091,000 | 82% | 8.98 | -0.69% | 9.07 | -0.46% | 9.12 | -0.13% | 9.07 | -0.44% | -0.01% | |
| 2019-04-08 | 9.22 | 9.26 | 8.86 | 8.95 | 0.00% | -1.02% | -1.70% | 9,091,700 | 82,205,000 | 120% | 9.04 | -1.22% | 9.12 | -0.52% | 9.13 | 0.14% | 9.11 | -0.12% | 0.13% | | |
|
