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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-04-03 | 7.98 | 8.06 | 7.89 | 7.97 | -0.50% | -0.11% | -0.82% | 2,822,900 | 22,523,000 | 56% | 7.98 | 1.17% | 7.94 | -0.41% | 8.02 | -0.52% | 8.04 | 0.19% | -0.59% |  |
| 2020-04-02 | 7.81 | 8.01 | 7.73 | 8.01 | 1.78% | 1.56% | -0.14% | 4,046,400 | 31,915,000 | 76% | 7.89 | -0.84% | 7.97 | -1.18% | 8.06 | -0.60% | 8.02 | 0.31% | -0.74% | |
| 2020-04-01 | 8.00 | 8.07 | 7.86 | 7.87 | -1.38% | -1.06% | -1.58% | 4,166,900 | 33,144,000 | 78% | 7.95 | -1.29% | 8.06 | -0.85% | 8.11 | -0.22% | 8.00 | 0.10% | -0.83% | |
| 2020-03-31 | 8.20 | 8.25 | 7.96 | 7.98 | -1.36% | -0.97% | -0.10% | 4,425,800 | 35,663,000 | 81% | 8.06 | -1.03% | 8.13 | -0.34% | 8.13 | 0.41% | 7.99 | 0.14% | -0.89% | |
| 2020-03-30 | 8.06 | 8.29 | 7.95 | 8.09 | 0.12% | -0.64% | 1.42% | 6,258,300 | 50,953,000 | 108% | 8.14 | -0.51% | 8.16 | 0.23% | 8.10 | 0.60% | 7.98 | -0.42% | -0.98% |  |
| 2020-03-27 | 8.28 | 8.32 | 8.01 | 8.08 | -1.22% | -1.27% | 0.86% | 5,500,200 | 45,013,000 | 92% | 8.18 | 0.28% | 8.14 | 1.14% | 8.05 | 0.79% | 8.01 | -0.24% | -0.96% | |
| 2020-03-26 | 8.13 | 8.25 | 8.03 | 8.18 | 0.25% | 0.23% | 1.87% | 5,774,200 | 47,121,000 | 93% | 8.16 | 0.95% | 8.05 | 1.08% | 7.99 | 1.28% | 8.03 | -0.88% | -0.94% | |
| 2020-03-25 | 8.10 | 8.19 | 8.01 | 8.16 | 2.26% | 0.94% | 0.73% | 5,641,200 | 45,601,000 | 87% | 8.08 | 2.29% | 7.96 | 0.96% | 7.88 | 0.50% | 8.10 | -1.33% | -0.84% | |
| 2020-03-24 | 7.80 | 8.03 | 7.73 | 7.98 | 2.84% | 0.97% | -2.80% | 5,619,100 | 44,406,000 | 80% | 7.90 | 0.03% | 7.89 | 1.08% | 7.85 | -0.23% | 8.21 | -1.43% | -0.68% | |
| 2020-03-23 | 7.75 | 8.08 | 7.70 | 7.76 | -1.90% | -1.78% | -6.83% | 5,322,200 | 42,050,000 | 68% | 7.90 | 0.52% | 7.80 | -0.04% | 7.86 | -1.45% | 8.33 | -2.36% | -0.56% | |
| 2020-03-20 | 7.75 | 8.05 | 7.72 | 7.91 | 2.86% | 0.64% | -7.27% | 5,346,200 | 42,021,000 | 57% | 7.86 | 2.97% | 7.81 | -0.59% | 7.98 | -1.08% | 8.53 | -1.30% | -0.26% | |
| 2020-03-19 | 7.67 | 7.77 | 7.48 | 7.69 | 0.00% | 0.75% | -11.02% | 4,774,800 | 36,447,000 | 43% | 7.63 | -3.32% | 7.85 | -2.81% | 8.07 | -2.29% | 8.64 | -0.61% | -0.06% | |
| 2020-03-18 | 8.05 | 8.09 | 7.66 | 7.69 | -2.90% | -2.60% | -11.56% | 6,295,700 | 49,704,000 | 57% | 7.90 | -0.65% | 8.08 | -1.44% | 8.26 | -2.42% | 8.70 | -0.50% | 0.03% | |
| 2020-03-17 | 8.15 | 8.29 | 7.74 | 7.92 | -3.18% | -0.34% | -9.37% | 8,351,200 | 66,367,000 | 75% | 7.95 | -5.05% | 8.20 | -3.13% | 8.46 | -2.21% | 8.74 | -0.73% | 0.10% | |
| 2020-03-16 | 8.46 | 8.56 | 8.13 | 8.18 | -1.80% | -2.27% | -7.08% | 7,854,200 | 65,738,000 | 73% | 8.37 | 0.89% | 8.46 | -2.39% | 8.65 | -2.43% | 8.80 | -0.20% | 0.17% | |
| 2020-03-13 | 8.16 | 8.46 | 8.05 | 8.33 | -3.36% | 0.41% | -5.57% | 7,571,500 | 62,811,000 | 70% | 8.30 | -4.86% | 8.67 | -1.75% | 8.87 | -1.10% | 8.82 | -0.08% | 0.19% | |
| 2020-03-12 | 8.76 | 8.92 | 8.57 | 8.62 | -1.82% | -1.15% | -2.36% | 7,772,600 | 67,775,000 | 74% | 8.72 | -2.73% | 8.82 | -2.04% | 8.97 | 0.00% | 8.83 | 0.14% | 0.20% | |
| 2020-03-11 | 8.91 | 9.10 | 8.78 | 8.78 | -1.90% | -2.06% | -0.41% | 8,325,000 | 74,635,000 | 82% | 8.97 | 1.93% | 9.01 | 0.02% | 8.97 | 0.48% | 8.82 | 0.25% | 0.20% | |
| 2020-03-10 | 8.90 | 9.06 | 8.50 | 8.95 | -2.19% | 1.76% | 1.77% | 12,102,300 | 106,435,000 | 114% | 8.80 | -4.12% | 9.01 | -0.11% | 8.92 | 0.06% | 8.79 | -0.23% | 0.17% | |
| 2020-03-09 | 9.12 | 9.41 | 8.91 | 9.15 | 0.11% | -0.25% | 3.81% | 17,877,400 | 163,985,000 | 167% | 9.17 | 2.15% | 9.02 | 2.14% | 8.92 | 1.68% | 8.81 | 0.69% | 0.19% | |
| 2020-03-06 | 8.67 | 9.19 | 8.67 | 9.14 | 4.58% | 1.78% | 4.41% | 16,117,000 | 144,730,000 | 151% | 8.98 | 3.09% | 8.83 | 1.58% | 8.77 | 1.74% | 8.75 | 0.70% | -0.04% | |
| 2020-03-05 | 8.79 | 8.80 | 8.63 | 8.74 | 0.58% | 0.33% | 0.54% | 7,331,000 | 63,858,000 | 72% | 8.71 | 1.14% | 8.69 | 0.50% | 8.62 | 0.38% | 8.69 | 0.27% | -0.36% | |
| 2020-03-04 | 8.68 | 8.75 | 8.50 | 8.69 | -0.80% | 0.89% | 0.23% | 7,503,700 | 64,631,000 | 72% | 8.61 | -1.37% | 8.65 | 0.59% | 8.59 | -0.38% | 8.67 | 0.15% | -0.55% | |
| 2020-03-03 | 8.72 | 8.83 | 8.62 | 8.76 | 1.86% | 0.31% | 1.19% | 9,817,600 | 85,741,000 | 91% | 8.73 | 2.07% | 8.60 | 0.93% | 8.62 | -0.91% | 8.66 | 0.06% | -0.57% | |
| 2020-03-02 | 8.49 | 8.66 | 8.39 | 8.60 | 2.99% | 0.51% | -0.60% | 6,566,500 | 56,181,000 | 59% | 8.56 | 0.84% | 8.52 | -0.91% | 8.70 | -0.49% | 8.65 | -0.01% | -0.52% | |
| 2020-02-28 | 8.32 | 8.73 | 8.23 | 8.35 | -2.00% | -1.59% | -3.50% | 9,817,900 | 83,308,000 | 85% | 8.49 | -0.46% | 8.60 | -2.14% | 8.74 | -0.01% | 8.65 | 0.00% | -0.42% | |
| 2020-02-27 | 8.56 | 8.65 | 8.40 | 8.52 | -0.23% | -0.05% | -1.54% | 6,691,200 | 57,039,000 | 58% | 8.52 | -2.32% | 8.78 | -0.52% | 8.74 | 0.22% | 8.65 | 0.08% | -0.38% | |
| 2020-02-26 | 8.82 | 8.92 | 8.52 | 8.54 | -4.90% | -2.13% | -1.23% | 11,804,400 | 103,007,000 | 98% | 8.73 | -2.18% | 8.83 | 0.54% | 8.72 | 0.47% | 8.65 | 0.02% | -0.38% | |
| 2020-02-25 | 8.78 | 9.10 | 8.65 | 8.98 | 0.34% | 0.67% | 3.89% | 17,614,100 | 157,118,000 | 142% | 8.92 | 1.31% | 8.78 | 1.88% | 8.68 | 0.88% | 8.64 | -0.04% | -0.33% | |
| 2020-02-24 | 8.59 | 8.95 | 8.59 | 8.95 | 0.00% | 1.65% | 3.50% | 16,150,800 | 142,212,000 | 129% | 8.81 | 4.14% | 8.62 | 1.74% | 8.61 | 0.75% | 8.65 | -1.63% | -0.30% | | |
|
