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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-21 | 6.96 | 6.96 | 6.81 | 6.93 | -0.43% | 0.64% | -1.56% | 6,170,200 | 42,485,000 | 44% | 6.89 | -1.05% | 7.06 | -0.27% | 7.06 | 0.00% | 7.04 | 0.17% | 0.24% |  |
| 2019-01-18 | 7.03 | 7.10 | 6.84 | 6.96 | -2.11% | 0.01% | -0.97% | 12,587,100 | 87,598,000 | 86% | 6.96 | -3.01% | 7.08 | -0.55% | 7.06 | 0.04% | 7.03 | 0.56% | 0.19% | |
| 2019-01-17 | 7.00 | 7.35 | 6.94 | 7.11 | 2.60% | -0.91% | 1.73% | 19,001,100 | 136,326,000 | 135% | 7.18 | 2.02% | 7.11 | 1.14% | 7.06 | -0.11% | 6.99 | 0.92% | 0.07% | |
| 2019-01-16 | 7.01 | 7.17 | 6.93 | 6.93 | -1.70% | -1.46% | 0.07% | 10,120,300 | 71,175,000 | 73% | 7.03 | -0.80% | 7.03 | 0.40% | 7.06 | 0.23% | 6.93 | 0.13% | -0.07% | |
| 2019-01-15 | 7.25 | 7.25 | 6.99 | 7.05 | -0.84% | -0.56% | 1.94% | 13,191,900 | 93,534,000 | 97% | 7.09 | 1.50% | 7.01 | -0.81% | 7.05 | 0.33% | 6.92 | 0.12% | -0.08% |  |
| 2019-01-14 | 6.92 | 7.31 | 6.83 | 7.11 | 1.43% | 1.79% | 2.92% | 14,888,600 | 103,999,000 | 108% | 6.99 | 0.59% | 7.06 | 0.10% | 7.03 | 0.39% | 6.91 | -0.23% | -0.06% | |
| 2019-01-11 | 6.95 | 7.04 | 6.85 | 7.01 | -0.99% | 0.95% | 1.24% | 12,849,400 | 89,221,000 | 92% | 6.94 | -3.34% | 7.06 | -0.04% | 7.00 | 1.03% | 6.92 | -0.22% | 0.01% | |
| 2019-01-10 | 6.97 | 7.44 | 6.96 | 7.08 | 2.91% | -1.45% | 2.03% | 22,141,000 | 159,064,000 | 160% | 7.18 | 3.38% | 7.06 | 2.14% | 6.93 | 2.27% | 6.94 | 0.76% | 0.07% | |
| 2019-01-09 | 6.95 | 7.07 | 6.85 | 6.88 | 1.18% | -0.99% | -0.10% | 13,110,500 | 91,104,000 | 101% | 6.95 | -0.09% | 6.91 | 2.04% | 6.77 | 0.25% | 6.89 | 0.13% | -0.02% | |
| 2019-01-08 | 7.08 | 7.16 | 6.79 | 6.80 | -1.31% | -2.23% | -1.13% | 12,858,400 | 89,428,000 | 106% | 6.96 | 1.80% | 6.77 | 1.71% | 6.76 | -0.18% | 6.88 | 0.06% | -0.03% | |
| 2019-01-07 | 6.75 | 6.98 | 6.69 | 6.89 | 4.24% | 0.85% | 0.23% | 13,276,500 | 90,704,000 | 110% | 6.83 | 4.64% | 6.66 | 0.02% | 6.77 | -1.04% | 6.87 | -0.35% | -0.04% |  |
| 2019-01-04 | 6.22 | 6.65 | 6.20 | 6.61 | 4.42% | 1.24% | -4.18% | 12,797,700 | 83,555,000 | 101% | 6.53 | -1.30% | 6.66 | -2.48% | 6.84 | -1.63% | 6.90 | -0.63% | -0.04% | |
| 2019-01-03 | 6.83 | 6.92 | 6.23 | 6.33 | -7.86% | -4.31% | -8.82% | 14,479,100 | 95,773,000 | 117% | 6.62 | -4.16% | 6.83 | -2.85% | 6.95 | -0.79% | 6.94 | -0.47% | -0.10% | |
| 2019-01-02 | 7.00 | 7.02 | 6.78 | 6.87 | -2.00% | -0.46% | -1.51% | 9,384,700 | 64,775,000 | 83% | 6.90 | -1.44% | 7.03 | -0.64% | 7.01 | 0.01% | 6.98 | 0.09% | -0.39% | |
| 2018-12-28 | 6.85 | 7.17 | 6.77 | 7.01 | 1.30% | 0.10% | 0.59% | 13,593,000 | 95,186,000 | 124% | 7.00 | -1.71% | 7.07 | 0.57% | 7.01 | 0.14% | 6.97 | 0.30% | -0.54% | |
| 2018-12-27 | 7.10 | 7.43 | 6.90 | 6.92 | -2.81% | -2.88% | -0.40% | 15,466,900 | 110,203,000 | 152% | 7.13 | 0.65% | 7.03 | 1.22% | 7.00 | 0.36% | 6.95 | 0.48% | -0.68% | |
| 2018-12-26 | 6.98 | 7.22 | 6.88 | 7.12 | 2.01% | 0.58% | 2.96% | 15,524,700 | 109,899,000 | 162% | 7.08 | 3.98% | 6.95 | 1.24% | 6.97 | 0.62% | 6.92 | 0.31% | -1.07% | |
| 2018-12-25 | 6.77 | 6.98 | 6.63 | 6.98 | 1.75% | 2.53% | 1.25% | 9,639,800 | 65,626,000 | 101% | 6.81 | -0.12% | 6.86 | -1.52% | 6.93 | -0.09% | 6.89 | -0.10% | -1.26% | |
| 2018-12-24 | 6.77 | 6.87 | 6.75 | 6.86 | -0.15% | 0.65% | -0.59% | 5,325,000 | 36,295,000 | 56% | 6.82 | -1.84% | 6.97 | -0.17% | 6.93 | 0.13% | 6.90 | 0.00% | -1.36% | |
| 2018-12-21 | 7.02 | 7.09 | 6.81 | 6.87 | -3.24% | -1.07% | -0.45% | 9,407,200 | 65,320,000 | 97% | 6.94 | -1.45% | 6.98 | 0.43% | 6.93 | 0.46% | 6.90 | 0.01% | -1.43% | |
| 2018-12-20 | 6.92 | 7.15 | 6.86 | 7.10 | 2.16% | 0.77% | 2.90% | 13,240,900 | 93,289,000 | 131% | 7.05 | 1.63% | 6.95 | 1.31% | 6.89 | 0.66% | 6.90 | -0.35% | -1.45% | |
| 2018-12-19 | 6.91 | 7.06 | 6.77 | 6.95 | 0.43% | 0.25% | 0.38% | 11,262,400 | 78,079,000 | 103% | 6.93 | 1.51% | 6.86 | 1.00% | 6.85 | -0.12% | 6.92 | -1.23% | -1.53% | |
| 2018-12-18 | 6.75 | 6.95 | 6.66 | 6.92 | 1.62% | 1.32% | -1.28% | 8,989,200 | 61,394,000 | 67% | 6.83 | 0.74% | 6.79 | -0.35% | 6.86 | -0.13% | 7.01 | -3.36% | -1.63% | |
| 2018-12-17 | 6.62 | 6.87 | 6.62 | 6.81 | 1.79% | 0.44% | -6.12% | 6,874,300 | 46,610,000 | 40% | 6.78 | 0.28% | 6.82 | -0.97% | 6.87 | -0.15% | 7.25 | -1.45% | -1.40% | |
| 2018-12-14 | 6.86 | 6.92 | 6.65 | 6.69 | -3.46% | -1.05% | -9.12% | 8,620,600 | 58,280,000 | 41% | 6.76 | -1.93% | 6.88 | -0.49% | 6.88 | -0.46% | 7.36 | -1.13% | -1.31% | |
| 2018-12-13 | 7.01 | 7.03 | 6.78 | 6.93 | -0.86% | 0.52% | -6.92% | 9,179,200 | 63,279,000 | 37% | 6.89 | -1.09% | 6.92 | 0.22% | 6.91 | -1.00% | 7.45 | -3.44% | -1.29% | |
| 2018-12-12 | 6.91 | 7.12 | 6.84 | 6.99 | 1.60% | 0.29% | -9.34% | 10,841,300 | 75,568,000 | 35% | 6.97 | 1.38% | 6.90 | 0.16% | 6.98 | -1.58% | 7.71 | -1.58% | -0.92% | |
| 2018-12-11 | 6.91 | 6.93 | 6.80 | 6.88 | 0.00% | 0.07% | -12.18% | 8,751,000 | 60,160,000 | 24% | 6.88 | 0.34% | 6.89 | -1.54% | 7.09 | -4.23% | 7.83 | -1.05% | -0.74% | |
| 2018-12-10 | 6.81 | 6.92 | 6.77 | 6.88 | 0.44% | 0.41% | -13.10% | 9,832,300 | 67,370,000 | 24% | 6.85 | -1.07% | 7.00 | -2.14% | 7.40 | -1.60% | 7.92 | -0.69% | -0.62% | |
| 2018-12-07 | 7.06 | 7.15 | 6.78 | 6.85 | 0.00% | -1.10% | -14.07% | 14,871,100 | 102,995,000 | 33% | 6.93 | -2.85% | 7.15 | -5.15% | 7.52 | -1.16% | 7.97 | -0.23% | -0.58% | | |
|
