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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 7.92 | 8.13 | 7.76 | 8.08 | 1.13% | 1.09% | -3.89% | 4,287,900 | 34,275,000 | 80% | 7.99 | -0.36% | 8.04 | -0.47% | 8.07 | -1.14% | 8.41 | -1.12% | -0.67% |  |
| 2019-07-12 | 8.07 | 8.13 | 7.91 | 7.99 | -0.87% | -0.40% | -6.02% | 4,092,300 | 32,830,000 | 71% | 8.02 | -1.15% | 8.08 | -0.40% | 8.16 | -2.03% | 8.50 | -1.17% | -0.53% | |
| 2019-07-11 | 8.11 | 8.20 | 8.02 | 8.06 | 0.00% | -0.68% | -6.31% | 3,682,900 | 29,887,000 | 55% | 8.12 | 0.12% | 8.11 | -1.13% | 8.33 | -1.28% | 8.60 | -1.53% | -0.39% | |
| 2019-07-10 | 8.06 | 8.18 | 8.05 | 8.06 | -0.49% | -0.56% | -7.75% | 3,194,900 | 25,894,000 | 42% | 8.11 | -0.07% | 8.20 | -2.45% | 8.44 | -0.88% | 8.74 | -1.42% | -0.19% | |
| 2019-07-09 | 8.13 | 8.22 | 8.02 | 8.10 | 0.37% | -0.14% | -8.61% | 3,725,500 | 30,216,000 | 40% | 8.11 | -2.01% | 8.41 | -1.59% | 8.51 | -1.18% | 8.86 | -0.30% | 0.04% | |
| 2019-07-08 | 8.68 | 8.68 | 8.07 | 8.07 | -7.77% | -2.50% | -9.22% | 8,813,700 | 72,953,000 | 89% | 8.28 | -6.01% | 8.55 | -1.93% | 8.61 | -1.78% | 8.89 | -0.81% | 0.11% | |
| 2019-07-05 | 8.82 | 8.87 | 8.73 | 8.75 | -0.79% | -0.64% | -2.38% | 5,718,200 | 50,356,000 | 61% | 8.81 | 1.31% | 8.71 | -0.08% | 8.77 | -0.25% | 8.96 | -0.63% | 0.24% | |
| 2019-07-04 | 8.69 | 8.83 | 8.54 | 8.82 | 2.20% | 1.47% | -2.22% | 5,949,000 | 51,710,000 | 53% | 8.69 | 0.58% | 8.72 | -0.70% | 8.79 | -1.58% | 9.02 | 0.06% | 0.45% | |
| 2019-07-03 | 8.77 | 8.77 | 8.58 | 8.63 | -2.15% | -0.14% | -4.27% | 5,777,800 | 49,933,000 | 49% | 8.64 | -2.15% | 8.78 | -0.74% | 8.93 | -1.38% | 9.02 | -0.09% | 0.48% | |
| 2019-07-02 | 8.86 | 8.92 | 8.74 | 8.82 | -0.56% | -0.14% | -2.25% | 5,422,100 | 47,889,000 | 42% | 8.83 | -0.19% | 8.85 | -1.73% | 9.06 | 0.21% | 9.02 | 0.32% | 0.61% | |
| 2019-07-01 | 8.92 | 8.96 | 8.77 | 8.87 | 2.31% | 0.24% | -1.38% | 7,627,200 | 67,496,000 | 55% | 8.85 | -0.01% | 9.00 | -1.33% | 9.04 | -0.27% | 8.99 | 0.35% | 0.65% |  |
| 2019-06-28 | 9.19 | 9.21 | 8.65 | 8.67 | -5.66% | -2.03% | -3.27% | 12,400,700 | 109,748,000 | 87% | 8.85 | -4.51% | 9.12 | -0.09% | 9.06 | -0.90% | 8.96 | 0.15% | 0.56% | |
| 2019-06-27 | 9.35 | 9.38 | 9.16 | 9.19 | -2.13% | -0.84% | 2.68% | 11,414,800 | 105,796,000 | 89% | 9.27 | 0.52% | 9.13 | 0.70% | 9.14 | 0.85% | 8.95 | 0.53% | 0.52% | |
| 2019-06-26 | 9.02 | 9.48 | 8.84 | 9.39 | 3.87% | 1.84% | 5.47% | 17,828,200 | 164,376,000 | 147% | 9.22 | 4.37% | 9.07 | -0.06% | 9.07 | 0.77% | 8.90 | 0.82% | 0.41% | |
| 2019-06-25 | 9.02 | 9.12 | 8.65 | 9.04 | 0.22% | 2.33% | 2.37% | 10,596,000 | 93,604,000 | 92% | 8.83 | -2.28% | 9.07 | 0.16% | 9.00 | 0.41% | 8.83 | 0.39% | 0.33% | |
| 2019-06-24 | 9.16 | 9.20 | 8.96 | 9.02 | -1.42% | -0.22% | 2.53% | 8,531,400 | 77,125,000 | 75% | 9.04 | -1.85% | 9.06 | 0.40% | 8.96 | 0.81% | 8.80 | 0.51% | 0.33% | |
| 2019-06-21 | 8.95 | 9.45 | 8.83 | 9.15 | 3.16% | -0.65% | 4.55% | 20,657,400 | 190,250,000 | 193% | 9.21 | 4.52% | 9.02 | 2.13% | 8.89 | 1.72% | 8.75 | 1.48% | 0.32% | |
| 2019-06-20 | 8.73 | 9.04 | 8.60 | 8.87 | 1.14% | 0.66% | 2.85% | 11,966,100 | 105,444,000 | 127% | 8.81 | -1.59% | 8.84 | 0.81% | 8.74 | 0.45% | 8.62 | 0.37% | 0.21% | |
| 2019-06-19 | 8.88 | 9.28 | 8.77 | 8.77 | 0.11% | -2.05% | 2.07% | 19,011,400 | 170,230,000 | 224% | 8.95 | 2.83% | 8.76 | 2.12% | 8.70 | 1.61% | 8.59 | 1.23% | 0.18% | |
| 2019-06-18 | 8.50 | 9.03 | 8.43 | 8.76 | 1.86% | 0.60% | 3.20% | 15,705,300 | 136,761,000 | 218% | 8.71 | 2.11% | 8.58 | 1.50% | 8.56 | 0.85% | 8.49 | 0.64% | 0.07% | |
| 2019-06-17 | 8.12 | 8.84 | 8.12 | 8.60 | 5.78% | 0.84% | 1.97% | 11,573,200 | 98,696,000 | 182% | 8.53 | 2.87% | 8.46 | 0.15% | 8.49 | 0.72% | 8.43 | -0.54% | 0.03% | |
| 2019-06-14 | 8.46 | 8.47 | 8.10 | 8.13 | -4.01% | -1.93% | -4.13% | 4,621,700 | 38,314,000 | 69% | 8.29 | -1.77% | 8.44 | -0.78% | 8.43 | 0.26% | 8.48 | -0.24% | 0.14% | |
| 2019-06-13 | 8.38 | 8.54 | 8.32 | 8.47 | 0.59% | 0.37% | -0.35% | 4,389,100 | 37,038,000 | 64% | 8.44 | -0.74% | 8.51 | 0.66% | 8.41 | -0.08% | 8.50 | -0.52% | 0.15% | |
| 除权分界线,2019年06月13日,10股派0.400元(以下数据已经复权) |
| 2019-06-12 | 8.61 | 8.61 | 8.40 | 8.42 | -3.22% | -0.96% | -1.45% | 7,193,700 | 61,446,000 | 92% | 8.50 | 0.34% | 8.45 | 1.17% | 8.41 | 0.36% | 8.54 | -0.06% | 0.26% | |
| 2019-06-11 | 8.37 | 8.71 | 8.23 | 8.70 | 4.07% | 2.68% | 1.77% | 12,239,200 | 104,190,000 | 137% | 8.47 | 4.32% | 8.35 | 1.22% | 8.38 | 0.48% | 8.55 | 0.41% | 0.33% | |
| 2019-06-10 | 7.98 | 8.37 | 7.90 | 8.36 | 5.03% | 2.93% | -1.81% | 4,792,400 | 39,116,000 | 54% | 8.12 | 0.56% | 8.25 | -1.09% | 8.34 | -2.25% | 8.51 | 0.41% | 0.26% | |
| 2019-06-06 | 8.34 | 8.34 | 7.96 | 7.96 | -4.67% | -1.45% | -6.12% | 4,306,900 | 34,960,000 | 47% | 8.08 | -4.35% | 8.34 | -1.45% | 8.54 | -0.63% | 8.48 | 0.37% | 0.16% | |
| 2019-06-05 | 8.42 | 8.53 | 8.35 | 8.35 | 0.12% | -1.11% | -1.16% | 4,439,100 | 37,660,000 | 48% | 8.44 | 0.76% | 8.47 | -1.83% | 8.59 | -0.59% | 8.45 | 0.13% | 0.07% | |
| 2019-06-04 | 8.43 | 8.50 | 8.30 | 8.34 | -2.11% | -0.48% | -1.15% | 4,597,500 | 38,712,000 | 50% | 8.38 | -0.84% | 8.63 | -0.14% | 8.64 | 0.05% | 8.44 | 0.13% | 0.06% | |
| 2019-06-03 | 8.65 | 8.68 | 8.31 | 8.52 | 0.00% | 0.82% | 1.12% | 5,817,700 | 49,399,000 | 62% | 8.45 | -3.16% | 8.64 | -0.68% | 8.64 | 0.62% | 8.43 | 0.20% | 0.03% | | |
|
