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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-18 | 9.53 | 9.57 | 9.07 | 9.46 | 0.32% | 2.10% | -5.89% | 15,300,600 | 141,763,000 | 48% | 9.27 | -1.24% | 9.41 | -5.18% | 9.93 | -1.08% | 10.05 | 0.62% | 1.89% |  |
| 2019-03-15 | 9.37 | 9.51 | 9.24 | 9.43 | 2.28% | 0.52% | -5.61% | 18,626,700 | 174,740,000 | 55% | 9.38 | -1.22% | 9.92 | -2.17% | 10.04 | -0.57% | 9.99 | 0.72% | 2.14% | |
| 2019-03-14 | 9.85 | 10.04 | 9.18 | 9.22 | -9.61% | -2.92% | -7.05% | 29,419,000 | 279,395,000 | 81% | 9.50 | -9.76% | 10.14 | -1.80% | 10.10 | -1.33% | 9.92 | -0.10% | 2.66% | |
| 2019-03-13 | 10.43 | 10.84 | 10.12 | 10.20 | -0.78% | -3.08% | 2.73% | 37,353,400 | 393,104,000 | 121% | 10.52 | 2.28% | 10.33 | 2.06% | 10.23 | -0.14% | 9.93 | 1.91% | 2.82% |  |
| 2019-03-12 | 10.35 | 10.58 | 10.04 | 10.28 | -1.06% | -0.09% | 5.51% | 31,177,900 | 320,798,000 | 107% | 10.29 | 1.69% | 10.12 | 0.27% | 10.25 | 0.95% | 9.74 | 2.02% | 2.78% | |
| 2019-03-11 | 10.08 | 10.49 | 9.66 | 10.39 | 7.22% | 2.69% | 8.80% | 29,782,800 | 301,343,000 | 105% | 10.12 | 2.04% | 10.09 | -1.76% | 10.15 | 2.05% | 9.55 | 2.23% | 2.83% | |
| 2019-03-08 | 9.90 | 10.27 | 9.49 | 9.69 | -5.56% | -2.28% | 3.73% | 26,141,900 | 259,218,000 | 94% | 9.92 | -2.90% | 10.27 | 0.49% | 9.95 | 1.77% | 9.34 | 2.07% | 2.82% | |
| 2019-03-07 | 10.24 | 10.47 | 9.91 | 10.26 | -2.01% | 0.47% | 12.09% | 32,032,300 | 327,112,000 | 123% | 10.21 | -2.83% | 10.22 | 3.49% | 9.78 | 1.36% | 9.15 | 2.59% | 2.79% | |
| 2019-03-06 | 10.77 | 10.98 | 10.08 | 10.47 | 2.85% | -0.37% | 17.35% | 47,801,600 | 502,327,000 | 207% | 10.51 | 9.13% | 9.88 | 5.81% | 9.64 | 5.56% | 8.92 | 4.56% | 2.69% | |
| 2019-03-05 | 9.06 | 10.18 | 9.05 | 10.18 | 10.05% | 5.71% | 19.30% | 22,495,000 | 216,622,000 | 109% | 9.63 | 3.93% | 9.34 | 1.19% | 9.14 | 2.91% | 8.53 | 2.31% | 2.32% | |
| 2019-03-04 | 9.39 | 9.57 | 8.95 | 9.25 | 3.70% | -0.17% | 10.91% | 40,061,600 | 371,216,000 | 201% | 9.27 | 0.08% | 9.23 | 3.41% | 8.88 | 4.04% | 8.34 | 3.13% | 2.14% | |
| 2019-03-01 | 9.59 | 9.73 | 8.82 | 8.92 | 0.56% | -3.66% | 10.30% | 49,233,600 | 455,847,000 | 297% | 9.26 | 4.60% | 8.92 | 8.47% | 8.53 | 7.66% | 8.09 | 5.85% | 1.69% | |
| 2019-02-28 | 8.78 | 8.87 | 8.78 | 8.87 | 10.05% | 0.20% | 16.10% | 8,643,400 | 76,512,000 | 67% | 8.85 | 9.79% | 8.23 | 3.23% | 7.93 | 2.38% | 7.64 | 1.52% | 0.91% | |
| 2019-02-27 | 8.05 | 8.27 | 7.78 | 8.06 | -0.25% | -0.04% | 7.10% | 18,612,200 | 150,066,000 | 134% | 8.06 | -0.81% | 7.97 | 2.48% | 7.74 | 1.57% | 7.53 | 1.50% | 0.67% | |
| 2019-02-26 | 7.81 | 8.52 | 7.67 | 8.08 | 2.28% | -0.60% | 8.97% | 25,248,900 | 205,260,000 | 201% | 8.13 | 5.20% | 7.78 | 4.00% | 7.62 | 3.25% | 7.42 | 2.55% | 0.51% | |
| 2019-02-25 | 7.70 | 7.94 | 7.48 | 7.90 | 4.64% | 2.24% | 9.25% | 24,289,600 | 187,682,000 | 222% | 7.73 | 4.55% | 7.48 | 2.96% | 7.38 | 2.49% | 7.23 | 2.18% | 0.24% | |
| 2019-02-22 | 7.18 | 7.59 | 7.12 | 7.55 | 5.45% | 2.15% | 6.68% | 20,281,500 | 149,905,000 | 217% | 7.39 | 2.94% | 7.26 | 1.72% | 7.20 | 1.62% | 7.08 | 1.71% | 0.01% | |
| 2019-02-21 | 7.08 | 7.34 | 7.01 | 7.16 | 0.99% | -0.28% | 2.90% | 14,686,800 | 105,452,000 | 185% | 7.18 | 1.53% | 7.14 | 0.79% | 7.09 | 0.74% | 6.96 | 1.62% | -0.18% | |
| 2019-02-20 | 7.15 | 7.16 | 7.00 | 7.09 | -1.53% | 0.25% | 3.55% | 7,584,800 | 53,641,000 | 104% | 7.07 | -0.79% | 7.08 | 0.53% | 7.04 | 0.63% | 6.85 | 0.84% | -0.42% | |
| 2019-02-19 | 7.11 | 7.24 | 7.01 | 7.20 | 1.69% | 1.01% | 6.04% | 12,792,400 | 91,189,000 | 175% | 7.13 | 1.55% | 7.05 | 0.98% | 6.99 | 1.22% | 6.79 | 0.55% | -0.54% | |
| 2019-02-18 | 6.92 | 7.09 | 6.90 | 7.08 | 2.91% | 0.87% | 4.84% | 8,257,300 | 57,959,000 | 107% | 7.02 | 1.39% | 6.98 | 0.97% | 6.91 | 1.04% | 6.75 | -1.37% | -0.63% | |
| 2019-02-15 | 6.88 | 7.00 | 6.85 | 6.88 | -0.86% | -0.62% | 0.48% | 7,043,200 | 48,763,000 | 79% | 6.92 | -0.83% | 6.91 | 0.73% | 6.84 | 1.32% | 6.85 | -1.98% | -0.43% | |
| 2019-02-14 | 6.85 | 7.12 | 6.80 | 6.94 | 1.31% | -0.59% | -0.64% | 9,719,800 | 67,856,000 | 90% | 6.98 | 2.66% | 6.86 | 2.11% | 6.75 | 2.90% | 6.99 | -0.88% | -0.12% | |
| 2019-02-13 | 6.70 | 6.89 | 6.68 | 6.85 | 1.78% | 0.74% | -2.80% | 7,198,600 | 48,953,000 | 57% | 6.80 | 1.34% | 6.72 | 2.36% | 6.56 | 0.88% | 7.05 | -0.14% | 0.00% | |
| 2019-02-12 | 6.70 | 6.77 | 6.65 | 6.73 | 0.60% | 0.30% | -4.63% | 4,949,900 | 33,215,000 | 37% | 6.71 | 1.68% | 6.56 | 2.28% | 6.50 | -1.80% | 7.06 | -0.11% | 0.02% | |
| 2019-02-11 | 6.50 | 6.70 | 6.43 | 6.69 | 2.92% | 1.38% | -5.31% | 4,653,400 | 30,708,000 | 34% | 6.60 | 3.55% | 6.42 | -0.25% | 6.62 | -3.40% | 7.07 | -0.11% | 0.04% | |
| 2019-02-01 | 6.26 | 6.51 | 6.23 | 6.50 | 4.84% | 1.99% | -8.10% | 4,708,500 | 30,006,000 | 33% | 6.37 | 0.52% | 6.43 | -3.38% | 6.85 | -3.23% | 7.07 | -0.20% | 0.07% | |
| 2019-01-31 | 6.52 | 6.55 | 6.15 | 6.20 | -4.17% | -2.21% | -12.52% | 8,286,100 | 52,537,000 | 55% | 6.34 | -3.24% | 6.66 | -4.97% | 7.08 | -1.75% | 7.09 | -0.76% | 0.14% | |
| 2019-01-30 | 6.63 | 6.73 | 6.43 | 6.47 | -3.72% | -1.25% | -9.40% | 8,938,900 | 58,566,000 | 56% | 6.55 | -4.70% | 7.01 | -3.59% | 7.21 | -0.51% | 7.14 | -0.40% | 0.31% | |
| 2019-01-29 | 7.22 | 7.32 | 6.63 | 6.72 | 0.00% | -2.25% | -6.28% | 16,401,800 | 112,768,000 | 107% | 6.88 | -6.62% | 7.27 | -1.55% | 7.25 | -0.73% | 7.17 | -0.36% | 0.36% | | |
|
