东富龙( 300171.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-18 | 8.67 | 8.80 | 8.57 | 8.73 | 0.58% | 0.66% | -4.77% | 10,466,700 | 90,778,000 | 45% | 8.67 | 0.78% | 8.59 | 0.55% | 8.61 | -0.84% | 9.17 | 0.48% | 1.38% |  |
| 2020-02-17 | 8.50 | 8.69 | 8.45 | 8.68 | 2.60% | 0.86% | -4.86% | 10,721,400 | 92,265,000 | 43% | 8.61 | 1.43% | 8.54 | -0.54% | 8.68 | -2.71% | 9.12 | 1.01% | 1.62% | |
| 2020-02-14 | 8.49 | 8.59 | 8.40 | 8.46 | 0.48% | -0.29% | -6.33% | 9,929,000 | 84,252,000 | 38% | 8.49 | -0.59% | 8.59 | -1.64% | 8.92 | -3.30% | 9.03 | 0.41% | 1.65% | |
| 2020-02-13 | 8.75 | 8.78 | 8.39 | 8.42 | -3.88% | -1.35% | -6.39% | 14,485,400 | 123,636,000 | 55% | 8.54 | -1.70% | 8.73 | -3.64% | 9.23 | -2.08% | 9.00 | 0.13% | 1.77% | |
| 2020-02-12 | 8.80 | 8.97 | 8.48 | 8.76 | -1.35% | 0.89% | -2.48% | 19,283,500 | 167,448,000 | 76% | 8.68 | -3.08% | 9.06 | -4.30% | 9.42 | 0.14% | 8.98 | 0.47% | 1.84% | |
| 2020-02-11 | 8.90 | 9.25 | 8.69 | 8.88 | -1.00% | -0.88% | -0.68% | 16,725,200 | 149,834,000 | 70% | 8.96 | -3.93% | 9.47 | -1.73% | 9.41 | 0.96% | 8.94 | 0.28% | 1.96% |  |
| 2020-02-10 | 10.10 | 10.11 | 8.87 | 8.97 | -9.03% | -3.81% | 0.61% | 34,327,300 | 320,110,000 | 160% | 9.33 | -5.61% | 9.64 | 1.30% | 9.32 | 2.38% | 8.92 | 1.04% | 1.95% | |
| 2020-02-07 | 9.76 | 10.17 | 9.40 | 9.86 | 2.07% | -0.19% | 11.74% | 32,800,400 | 324,043,000 | 191% | 9.88 | 1.71% | 9.51 | 4.28% | 9.10 | 3.54% | 8.82 | 2.80% | 1.86% | |
| 2020-02-06 | 9.41 | 9.98 | 9.11 | 9.66 | 3.87% | -0.55% | 12.53% | 35,048,100 | 340,424,000 | 246% | 9.71 | 8.85% | 9.12 | 6.88% | 8.79 | 4.59% | 8.58 | 4.02% | 1.60% | |
| 2020-02-05 | 8.55 | 9.40 | 8.43 | 9.30 | 7.89% | 4.23% | 12.70% | 32,439,000 | 289,450,000 | 272% | 8.92 | 3.95% | 8.54 | 3.78% | 8.41 | 3.59% | 8.25 | 3.12% | 1.22% | |
| 2020-02-04 | 8.13 | 8.99 | 8.08 | 8.62 | 1.89% | 0.42% | 7.72% | 26,554,800 | 227,953,000 | 284% | 8.58 | 7.99% | 8.22 | 3.68% | 8.11 | 3.07% | 8.00 | 2.91% | 0.94% | |
| 2020-02-03 | 7.60 | 8.60 | 7.21 | 8.46 | 6.28% | 6.43% | 8.80% | 23,703,800 | 188,413,000 | 315% | 7.95 | -0.82% | 7.93 | 0.78% | 7.87 | 0.98% | 7.78 | 1.30% | 0.69% | |
| 2020-01-23 | 7.71 | 8.24 | 7.71 | 7.96 | 2.71% | -0.69% | 3.70% | 14,383,800 | 115,282,000 | 256% | 8.02 | 3.78% | 7.87 | 2.06% | 7.80 | 1.99% | 7.68 | 1.66% | 0.61% | |
| 2020-01-22 | 7.81 | 7.86 | 7.61 | 7.75 | -0.77% | 0.35% | 2.64% | 7,529,600 | 58,148,000 | 161% | 7.72 | -0.97% | 7.71 | 0.71% | 7.64 | 0.77% | 7.55 | 0.76% | 0.47% | |
| 2020-01-21 | 7.55 | 7.96 | 7.55 | 7.81 | 5.54% | 0.14% | 4.22% | 13,383,400 | 104,377,000 | 304% | 7.80 | 6.34% | 7.66 | 4.69% | 7.59 | 3.34% | 7.49 | 1.75% | 0.43% | |
| 2020-01-20 | 7.25 | 7.41 | 7.22 | 7.40 | 2.21% | 0.90% | 0.48% | 3,261,600 | 23,919,000 | 89% | 7.33 | 0.80% | 7.32 | 0.12% | 7.34 | -0.37% | 7.37 | 0.15% | 0.29% |  |
| 2020-01-17 | 7.34 | 7.35 | 7.23 | 7.24 | -0.96% | -0.49% | -1.55% | 2,162,000 | 15,730,000 | 56% | 7.28 | -0.68% | 7.31 | -0.72% | 7.37 | -0.46% | 7.35 | 0.12% | 0.29% | |
| 2020-01-16 | 7.33 | 7.36 | 7.29 | 7.31 | 0.00% | -0.22% | -0.48% | 2,678,700 | 19,623,000 | 68% | 7.33 | 0.21% | 7.36 | -0.55% | 7.40 | -0.04% | 7.35 | 0.22% | 0.28% | |
| 2020-01-15 | 7.36 | 7.40 | 7.27 | 7.31 | -0.81% | -0.01% | -0.26% | 2,427,000 | 17,745,000 | 58% | 7.31 | -1.34% | 7.40 | -0.47% | 7.41 | 0.15% | 7.33 | 0.18% | 0.26% | |
| 2020-01-14 | 7.49 | 7.49 | 7.36 | 7.37 | -1.47% | -0.54% | 0.74% | 3,949,200 | 29,264,000 | 96% | 7.41 | -0.55% | 7.44 | 0.18% | 7.39 | 0.18% | 7.32 | 0.38% | 0.22% | |
| 2020-01-13 | 7.58 | 7.58 | 7.37 | 7.48 | 0.27% | 0.39% | 2.63% | 3,402,900 | 25,354,000 | 87% | 7.45 | 0.11% | 7.42 | 0.62% | 7.38 | 0.50% | 7.29 | 0.33% | 0.16% | |
| 2020-01-10 | 7.37 | 7.50 | 7.34 | 7.46 | 1.36% | 0.23% | 2.70% | 5,412,300 | 40,286,000 | 143% | 7.44 | 1.14% | 7.38 | 0.55% | 7.34 | 0.66% | 7.26 | 0.51% | 0.15% | |
| 2020-01-09 | 7.32 | 7.42 | 7.31 | 7.36 | 1.66% | 0.01% | 1.84% | 3,426,100 | 25,211,000 | 98% | 7.36 | 0.51% | 7.34 | 0.45% | 7.30 | 0.41% | 7.23 | 0.26% | 0.11% | |
| 2020-01-08 | 7.32 | 7.47 | 7.23 | 7.24 | -1.76% | -1.12% | 0.44% | 5,696,000 | 41,707,000 | 171% | 7.32 | -0.19% | 7.30 | 0.50% | 7.27 | 0.53% | 7.21 | 0.40% | 0.09% | |
| 2020-01-07 | 7.27 | 7.38 | 7.27 | 7.37 | 1.38% | 0.46% | 2.66% | 3,765,500 | 27,625,000 | 130% | 7.34 | 1.16% | 7.27 | 0.61% | 7.23 | 0.73% | 7.18 | 0.36% | 0.06% | |
| 2020-01-06 | 7.17 | 7.32 | 7.14 | 7.27 | 0.83% | 0.25% | 1.64% | 4,633,600 | 33,605,000 | 168% | 7.25 | 0.54% | 7.22 | 0.60% | 7.18 | 0.41% | 7.15 | 0.15% | 0.04% | |
| 2020-01-03 | 7.24 | 7.26 | 7.18 | 7.21 | -0.41% | -0.04% | 0.95% | 3,649,300 | 26,322,000 | 147% | 7.21 | 0.15% | 7.18 | 0.74% | 7.15 | 0.32% | 7.14 | -0.04% | 0.05% | |
| 2020-01-02 | 7.11 | 7.28 | 7.11 | 7.24 | 2.12% | 0.53% | 1.33% | 4,999,000 | 36,003,000 | 213% | 7.20 | 1.71% | 7.13 | 0.72% | 7.12 | 0.52% | 7.15 | 0.01% | 0.10% | |
| 2019-12-31 | 7.04 | 7.12 | 7.03 | 7.09 | 0.85% | 0.13% | -0.76% | 2,344,000 | 16,599,000 | 110% | 7.08 | 1.00% | 7.08 | -0.06% | 7.09 | 0.00% | 7.14 | -0.22% | 0.14% | |
| 2019-12-30 | 7.08 | 7.10 | 6.90 | 7.03 | 0.00% | 0.27% | -1.82% | 2,353,200 | 16,498,000 | 105% | 7.01 | -1.71% | 7.08 | -0.53% | 7.09 | -0.32% | 7.16 | -0.15% | 0.23% | | |
|
