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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 16.03 | 17.28 | 16.03 | 17.27 | 6.47% | 3.09% | 9.35% | 13,697,700 | 229,461,000 | 216% | 16.75 | 2.70% | 16.46 | 2.79% | 16.28 | 2.51% | 15.79 | 1.40% | -0.31% |  |
| 2021-01-21 | 15.98 | 16.61 | 15.91 | 16.22 | 2.98% | -0.56% | 4.14% | 7,078,000 | 115,455,000 | 127% | 16.31 | 3.81% | 16.01 | 1.68% | 15.88 | 1.36% | 15.58 | 0.09% | -0.52% | |
| 2021-01-20 | 15.67 | 15.97 | 15.50 | 15.75 | 0.77% | 0.24% | 1.21% | 3,943,900 | 61,972,000 | 67% | 15.71 | -0.12% | 15.75 | 0.34% | 15.67 | 0.91% | 15.56 | -0.76% | -0.60% | |
| 2021-01-19 | 15.70 | 15.95 | 15.55 | 15.63 | -0.57% | -0.65% | -0.32% | 3,343,200 | 52,596,000 | 52% | 15.73 | -0.35% | 15.70 | 0.30% | 15.53 | 0.38% | 15.68 | -0.34% | -0.58% | |
| 2021-01-18 | 15.40 | 16.06 | 15.37 | 15.72 | 1.16% | -0.42% | -0.09% | 5,189,000 | 81,920,000 | 78% | 15.79 | 1.57% | 15.65 | 1.51% | 15.47 | 1.01% | 15.73 | -0.24% | -0.57% | |
| 2021-01-15 | 15.73 | 15.87 | 15.35 | 15.54 | -0.89% | -0.02% | -1.47% | 4,001,700 | 62,200,000 | 58% | 15.54 | -0.41% | 15.42 | 0.26% | 15.32 | -0.33% | 15.77 | -0.40% | -0.56% | |
| 2021-01-14 | 15.22 | 16.05 | 14.96 | 15.68 | 2.62% | 0.47% | -0.99% | 7,547,700 | 117,797,000 | 104% | 15.61 | 3.36% | 15.38 | 1.33% | 15.37 | -0.79% | 15.84 | -0.06% | -0.56% | |
| 2021-01-13 | 15.23 | 15.47 | 14.70 | 15.28 | -0.65% | 1.19% | -3.57% | 6,196,100 | 93,562,000 | 85% | 15.10 | -1.76% | 15.18 | -1.18% | 15.49 | -1.89% | 15.85 | -0.48% | -0.60% | |
| 2021-01-12 | 14.93 | 16.02 | 14.83 | 15.38 | 3.01% | 0.06% | -3.41% | 6,951,900 | 106,855,000 | 94% | 15.37 | 1.94% | 15.36 | -1.77% | 15.79 | -1.03% | 15.92 | -0.87% | -0.64% | |
| 2021-01-11 | 15.67 | 15.67 | 14.75 | 14.93 | -5.45% | -0.99% | -7.05% | 9,238,100 | 139,297,000 | 120% | 15.08 | -5.00% | 15.63 | -3.70% | 15.95 | -1.77% | 16.06 | -1.41% | -0.55% | |
| 2021-01-08 | 15.97 | 16.25 | 15.67 | 15.79 | -0.88% | -0.52% | -3.08% | 4,776,400 | 75,813,000 | 66% | 15.87 | -1.55% | 16.23 | -0.55% | 16.24 | -0.28% | 16.29 | -0.67% | -0.39% | |
| 2021-01-07 | 16.61 | 16.67 | 15.86 | 15.93 | -4.21% | -1.19% | -2.88% | 8,098,500 | 130,566,000 | 108% | 16.12 | -2.60% | 16.32 | -0.28% | 16.28 | 0.38% | 16.40 | -0.79% | -0.32% | |
| 2021-01-06 | 16.43 | 16.75 | 16.22 | 16.63 | 1.53% | 0.47% | 0.59% | 8,188,700 | 135,547,000 | 109% | 16.55 | 1.66% | 16.37 | 0.81% | 16.22 | 0.93% | 16.53 | -0.55% | -0.23% | |
| 2021-01-05 | 15.90 | 16.49 | 15.90 | 16.38 | 0.80% | 0.60% | -1.47% | 6,308,000 | 102,712,000 | 79% | 16.28 | 0.49% | 16.24 | 1.10% | 16.07 | -0.66% | 16.62 | -0.18% | -0.16% | |
| 2021-01-04 | 16.05 | 16.35 | 16.04 | 16.25 | 0.62% | 0.28% | -2.43% | 5,933,900 | 96,153,000 | 75% | 16.20 | -0.14% | 16.06 | 0.52% | 16.18 | -0.99% | 16.65 | -0.16% | -0.21% | |
| 2020-12-31 | 15.62 | 16.74 | 15.61 | 16.15 | 3.59% | -0.47% | -3.18% | 8,050,600 | 130,632,000 | 102% | 16.23 | 3.83% | 15.98 | -1.10% | 16.34 | -1.08% | 16.68 | -0.44% | -0.28% | |
| 2020-12-30 | 15.76 | 15.88 | 15.43 | 15.59 | -1.08% | -0.24% | -6.94% | 5,094,500 | 79,619,000 | 64% | 15.63 | -2.03% | 16.16 | -2.30% | 16.52 | -1.56% | 16.75 | -0.46% | -0.26% | |
| 2020-12-29 | 16.54 | 16.54 | 15.72 | 15.76 | -5.06% | -1.20% | -6.36% | 8,730,200 | 139,255,000 | 110% | 15.95 | -4.65% | 16.54 | -2.36% | 16.78 | -1.61% | 16.83 | -0.89% | -0.21% | |
| 2020-12-28 | 17.15 | 17.21 | 16.50 | 16.60 | -2.64% | -0.77% | -2.25% | 7,788,300 | 130,291,000 | 103% | 16.73 | -1.88% | 16.94 | -0.91% | 17.06 | -0.06% | 16.98 | 0.03% | -0.08% | |
| 2020-12-25 | 16.77 | 17.27 | 16.62 | 17.05 | 0.53% | 0.00% | 0.43% | 6,998,300 | 119,320,000 | 97% | 17.05 | 0.10% | 17.09 | -0.34% | 17.07 | 0.44% | 16.98 | 0.22% | -0.08% | |
| 2020-12-24 | 17.40 | 17.55 | 16.74 | 16.96 | -2.02% | -0.43% | 0.12% | 8,188,900 | 139,480,000 | 114% | 17.03 | -0.78% | 17.15 | 0.38% | 16.99 | 0.05% | 16.94 | 0.04% | -0.10% | |
| 2020-12-23 | 16.88 | 17.81 | 16.60 | 17.31 | 1.88% | 0.83% | 2.22% | 9,797,500 | 168,191,000 | 142% | 17.17 | -0.33% | 17.08 | 1.09% | 16.98 | 0.55% | 16.93 | 0.11% | -0.08% | |
| 2020-12-22 | 16.68 | 17.58 | 16.62 | 16.99 | 1.55% | -1.35% | 0.44% | 10,545,100 | 181,623,000 | 159% | 17.22 | 3.47% | 16.90 | 1.05% | 16.89 | 0.10% | 16.92 | 0.12% | -0.06% | |
| 2020-12-21 | 16.43 | 16.92 | 16.29 | 16.73 | 1.70% | 0.51% | -0.98% | 5,171,800 | 86,084,000 | 83% | 16.65 | 0.64% | 16.72 | -0.25% | 16.88 | 0.10% | 16.90 | -0.66% | -0.04% | |
| 2020-12-18 | 16.81 | 16.83 | 16.33 | 16.45 | -2.61% | -0.54% | -3.28% | 5,813,000 | 96,142,000 | 87% | 16.54 | -2.67% | 16.77 | -1.57% | 16.86 | -0.10% | 17.01 | -0.90% | 0.07% | |
| 2020-12-17 | 16.65 | 17.30 | 16.63 | 16.89 | 1.75% | -0.60% | -1.58% | 5,567,500 | 94,601,000 | 76% | 16.99 | 1.31% | 17.03 | 0.70% | 16.88 | -0.01% | 17.16 | -0.20% | 0.23% | |
| 2020-12-16 | 17.23 | 17.27 | 16.58 | 16.60 | -3.60% | -1.03% | -3.47% | 6,095,100 | 102,228,000 | 74% | 16.77 | -2.77% | 16.92 | 0.24% | 16.88 | -0.38% | 17.20 | 0.06% | 0.27% | |
| 2020-12-15 | 16.71 | 17.60 | 16.71 | 17.22 | 3.18% | -0.17% | 0.19% | 8,391,100 | 144,746,000 | 105% | 17.25 | 4.16% | 16.87 | 0.81% | 16.94 | 0.14% | 17.19 | 0.36% | 0.27% | |
| 2020-12-14 | 16.48 | 16.86 | 16.17 | 16.69 | 1.77% | 0.78% | -2.54% | 5,486,600 | 90,864,000 | 64% | 16.56 | -0.61% | 16.74 | -1.04% | 16.92 | -1.34% | 17.13 | 0.02% | 0.25% | |
| 2020-12-11 | 17.07 | 17.19 | 16.22 | 16.40 | 0.00% | -1.57% | -4.21% | 6,783,200 | 113,023,000 | 82% | 16.66 | -1.97% | 16.92 | -1.24% | 17.15 | -1.41% | 17.12 | 0.02% | 0.20% | | |
|
