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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 8.04 | 8.18 | 7.93 | 8.14 | 0.37% | 1.19% | 4.13% | 5,728,600 | 46,080,000 | 109% | 8.04 | -1.61% | 8.09 | 0.72% | 7.98 | 0.67% | 7.82 | 0.54% | 0.58% |  |
| 2019-09-11 | 7.91 | 8.58 | 7.91 | 8.11 | 2.79% | -0.81% | 4.31% | 12,162,700 | 99,444,000 | 251% | 8.18 | 3.84% | 8.03 | 2.54% | 7.93 | 2.28% | 7.78 | 1.83% | 0.59% |  |
| 2019-09-10 | 7.98 | 7.99 | 7.81 | 7.89 | -0.38% | 0.20% | 3.34% | 4,162,800 | 32,779,000 | 101% | 7.87 | 0.00% | 7.83 | 0.68% | 7.75 | 0.68% | 7.64 | 0.51% | 0.46% | |
| 2019-09-09 | 7.91 | 7.98 | 7.76 | 7.92 | 0.76% | 0.58% | 4.27% | 7,753,400 | 61,047,000 | 190% | 7.87 | 1.97% | 7.78 | 1.67% | 7.70 | 1.57% | 7.60 | 1.05% | 0.46% | |
| 2019-09-06 | 7.66 | 7.99 | 7.60 | 7.86 | 2.75% | 1.79% | 4.56% | 5,180,100 | 40,001,000 | 143% | 7.72 | 0.70% | 7.65 | 1.03% | 7.58 | 0.99% | 7.52 | 0.60% | 0.38% | |
| 2019-09-05 | 7.60 | 7.77 | 7.55 | 7.65 | 1.46% | -0.23% | 2.38% | 4,666,300 | 35,782,000 | 135% | 7.67 | 2.13% | 7.57 | 1.19% | 7.51 | 0.66% | 7.47 | 0.53% | 0.36% | |
| 2019-09-04 | 7.52 | 7.57 | 7.44 | 7.54 | 0.53% | 0.43% | 1.44% | 3,509,700 | 26,350,000 | 107% | 7.51 | 0.44% | 7.48 | 0.54% | 7.46 | 0.00% | 7.43 | 0.18% | 0.35% | |
| 2019-09-03 | 7.53 | 7.56 | 7.43 | 7.50 | 0.00% | 0.33% | 1.08% | 2,674,000 | 19,989,000 | 84% | 7.48 | 0.16% | 7.44 | 0.00% | 7.46 | -0.01% | 7.42 | 0.04% | 0.39% | |
| 2019-09-02 | 7.23 | 7.54 | 7.18 | 7.50 | 3.73% | 0.50% | 1.12% | 4,814,000 | 35,929,000 | 142% | 7.46 | 1.17% | 7.44 | -0.19% | 7.46 | 0.38% | 7.42 | 0.27% | 0.49% | |
| 2019-08-30 | 7.50 | 7.52 | 7.22 | 7.23 | -2.56% | -1.99% | -2.26% | 3,298,400 | 24,332,000 | 88% | 7.38 | -1.36% | 7.45 | -0.43% | 7.43 | 0.05% | 7.40 | 0.24% | 0.55% | |
| 2019-08-29 | 7.46 | 7.56 | 7.41 | 7.42 | -0.67% | -0.79% | 0.56% | 2,547,000 | 19,050,000 | 71% | 7.48 | -0.32% | 7.49 | 0.62% | 7.43 | 0.32% | 7.38 | 0.67% | 0.48% | |
| 2019-08-28 | 7.50 | 7.62 | 7.42 | 7.47 | 0.00% | -0.44% | 1.91% | 3,827,300 | 28,715,000 | 106% | 7.50 | 0.39% | 7.44 | 0.69% | 7.41 | 0.42% | 7.33 | 0.48% | 0.31% | |
| 2019-08-27 | 7.39 | 7.52 | 7.35 | 7.47 | 1.91% | -0.05% | 2.40% | 3,960,000 | 29,598,000 | 115% | 7.47 | 2.38% | 7.39 | 0.85% | 7.37 | 0.12% | 7.30 | 0.57% | 0.19% | |
| 2019-08-26 | 7.19 | 7.39 | 7.15 | 7.33 | -0.95% | 0.41% | 1.05% | 2,711,100 | 19,791,000 | 82% | 7.30 | -0.79% | 7.33 | -0.31% | 7.37 | -0.05% | 7.25 | 0.25% | 0.06% | |
| 2019-08-23 | 7.34 | 7.47 | 7.25 | 7.40 | 0.95% | 0.57% | 2.27% | 3,266,900 | 24,038,000 | 103% | 7.36 | 0.57% | 7.35 | -0.47% | 7.37 | 0.42% | 7.24 | 0.42% | -0.02% | |
| 2019-08-22 | 7.36 | 7.38 | 7.25 | 7.33 | -0.27% | 0.19% | 1.72% | 2,433,400 | 17,803,000 | 79% | 7.32 | -0.76% | 7.39 | 0.07% | 7.34 | 0.91% | 7.21 | 0.35% | -0.12% | |
| 2019-08-21 | 7.46 | 7.46 | 7.34 | 7.35 | -1.21% | -0.30% | 2.35% | 2,521,400 | 18,589,000 | 82% | 7.37 | -0.75% | 7.38 | 0.61% | 7.27 | 0.50% | 7.18 | 0.57% | -0.23% | |
| 2019-08-20 | 7.50 | 7.51 | 7.34 | 7.44 | -1.46% | 0.16% | 4.20% | 4,658,800 | 34,604,000 | 144% | 7.43 | 0.99% | 7.34 | 1.88% | 7.24 | 1.12% | 7.14 | 1.11% | -0.41% | |
| 2019-08-19 | 7.13 | 7.56 | 7.10 | 7.55 | 6.64% | 2.65% | 6.91% | 7,962,300 | 58,562,000 | 247% | 7.36 | 3.81% | 7.20 | 2.95% | 7.16 | 2.40% | 7.06 | 0.89% | -0.66% | |
| 2019-08-16 | 7.02 | 7.14 | 7.01 | 7.08 | 0.43% | -0.07% | 1.14% | 2,335,400 | 16,547,000 | 82% | 7.09 | 2.67% | 6.99 | 0.53% | 6.99 | 0.26% | 7.00 | -0.47% | -0.80% | |
| 2019-08-15 | 6.75 | 7.07 | 6.73 | 7.05 | 1.15% | 2.16% | 0.24% | 3,252,900 | 22,449,000 | 106% | 6.90 | -1.95% | 6.96 | -0.60% | 6.97 | -0.53% | 7.03 | -1.08% | -0.83% | |
| 2019-08-14 | 7.07 | 7.09 | 6.96 | 6.97 | 0.14% | -0.97% | -1.97% | 1,975,300 | 13,902,000 | 65% | 7.04 | 1.02% | 7.00 | 0.19% | 7.01 | 0.19% | 7.11 | -0.67% | -0.77% | |
| 2019-08-13 | 6.98 | 7.04 | 6.91 | 6.96 | -1.56% | -0.10% | -2.77% | 1,910,300 | 13,310,000 | 60% | 6.97 | -0.30% | 6.99 | -0.34% | 6.99 | 0.47% | 7.16 | -0.79% | -0.75% | |
| 2019-08-12 | 6.96 | 7.09 | 6.91 | 7.07 | 2.02% | 1.17% | -2.01% | 1,691,700 | 11,822,000 | 51% | 6.99 | -0.17% | 7.01 | 0.14% | 6.96 | -0.66% | 7.22 | -0.52% | -0.73% | |
| 2019-08-09 | 7.12 | 7.13 | 6.88 | 6.93 | -1.70% | -1.00% | -4.45% | 2,293,100 | 16,051,000 | 68% | 7.00 | -0.43% | 7.00 | 0.72% | 7.01 | -0.88% | 7.25 | -0.59% | -0.74% | |
| 2019-08-08 | 6.93 | 7.08 | 6.93 | 7.05 | 1.59% | 0.28% | -3.37% | 2,943,900 | 20,695,000 | 88% | 7.03 | 0.72% | 6.95 | -0.74% | 7.07 | -1.38% | 7.30 | -0.76% | -0.73% | |
| 2019-08-07 | 6.89 | 7.06 | 6.89 | 6.94 | 1.17% | -0.57% | -5.60% | 4,433,800 | 30,946,000 | 132% | 6.98 | 1.59% | 7.00 | -1.57% | 7.17 | -1.59% | 7.35 | -1.16% | -0.71% | |
| 2019-08-06 | 7.00 | 7.01 | 6.68 | 6.86 | -4.46% | -0.16% | -7.77% | 4,680,500 | 32,161,000 | 143% | 6.87 | -5.10% | 7.11 | -3.71% | 7.28 | -2.57% | 7.44 | -1.41% | -0.64% | |
| 2019-08-05 | 7.24 | 7.33 | 7.17 | 7.18 | -0.97% | -0.83% | -4.83% | 3,014,700 | 21,825,000 | 104% | 7.24 | -0.97% | 7.39 | -1.44% | 7.48 | -0.86% | 7.54 | -0.51% | -0.56% | |
| 2019-08-02 | 7.30 | 7.40 | 7.25 | 7.25 | 0.00% | -0.83% | -4.39% | 3,822,600 | 27,948,000 | 123% | 7.31 | -4.04% | 7.50 | -1.73% | 7.54 | -1.08% | 7.58 | -0.80% | -0.65% | | |
|
