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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 8.60 | 8.65 | 8.16 | 8.54 | -0.47% | 1.69% | 0.91% | 9,708,000 | 81,529,000 | 126% | 8.40 | -2.32% | 8.50 | 0.07% | 8.45 | -0.15% | 8.46 | -1.91% | -2.08% |  |
| 2019-05-16 | 8.60 | 8.90 | 8.49 | 8.58 | -0.46% | -0.20% | -0.56% | 9,819,000 | 84,411,000 | 130% | 8.60 | 1.13% | 8.49 | 1.07% | 8.46 | 0.74% | 8.63 | -2.07% | -1.92% | |
| 2019-05-15 | 8.40 | 8.75 | 8.31 | 8.62 | 3.73% | 1.40% | -2.16% | 8,800,700 | 74,814,000 | 114% | 8.50 | 1.97% | 8.40 | 0.30% | 8.40 | 0.62% | 8.81 | -3.12% | -1.76% | |
| 2019-05-14 | 8.11 | 8.44 | 8.07 | 8.31 | 0.48% | -0.32% | -8.62% | 6,986,100 | 58,246,000 | 81% | 8.34 | -0.10% | 8.38 | 0.07% | 8.35 | -0.26% | 9.09 | -4.62% | -1.51% | |
| 2019-05-13 | 8.45 | 8.47 | 8.20 | 8.27 | -3.61% | -0.90% | -13.26% | 6,789,800 | 56,658,000 | 64% | 8.35 | -1.24% | 8.37 | 0.26% | 8.37 | -1.34% | 9.53 | -3.60% | -1.08% | |
| 2019-05-10 | 8.30 | 8.58 | 8.12 | 8.58 | 3.75% | 1.54% | -13.25% | 7,025,800 | 59,367,000 | 52% | 8.45 | 1.83% | 8.35 | 0.06% | 8.48 | -3.77% | 9.89 | -1.25% | -0.78% | |
| 2019-05-09 | 8.20 | 8.40 | 8.08 | 8.27 | 0.49% | -0.34% | -17.42% | 4,930,900 | 40,919,000 | 34% | 8.30 | 0.42% | 8.35 | -2.19% | 8.81 | -3.88% | 10.02 | -0.92% | -0.68% | |
| 2019-05-08 | 8.17 | 8.44 | 8.03 | 8.23 | -2.14% | -0.40% | -18.58% | 5,199,500 | 42,964,000 | 35% | 8.26 | -1.85% | 8.53 | -5.48% | 9.17 | -4.30% | 10.11 | -1.03% | -0.57% | |
| 2019-05-07 | 8.71 | 8.76 | 8.19 | 8.41 | -3.44% | -0.11% | -17.65% | 8,997,300 | 75,746,000 | 59% | 8.42 | -4.64% | 9.03 | -6.20% | 9.58 | -5.92% | 10.21 | -1.28% | -0.48% | |
| 2019-05-06 | 9.38 | 9.38 | 8.71 | 8.71 | -10.02% | -1.35% | -15.80% | 8,158,500 | 72,029,000 | 54% | 8.83 | -10.73% | 9.62 | -5.00% | 10.19 | -2.99% | 10.35 | -1.00% | -0.40% | |
| 2019-04-30 | 9.99 | 10.19 | 9.58 | 9.68 | -3.20% | -2.12% | -7.36% | 8,210,800 | 81,207,000 | 60% | 9.89 | -2.16% | 10.13 | -3.53% | 10.50 | -0.38% | 10.45 | -0.31% | -0.35% |  |
| 2019-04-29 | 10.26 | 10.35 | 9.83 | 10.00 | -4.31% | -1.07% | -4.59% | 8,894,900 | 89,910,000 | 65% | 10.11 | -1.84% | 10.50 | -1.25% | 10.54 | -0.24% | 10.48 | -0.53% | -0.37% | |
| 2019-04-26 | 10.13 | 10.74 | 9.98 | 10.45 | 0.00% | 1.49% | -0.83% | 13,173,600 | 135,654,000 | 96% | 10.30 | -4.68% | 10.64 | -0.21% | 10.56 | -0.33% | 10.54 | -0.59% | -0.28% | |
| 2019-04-25 | 10.80 | 11.40 | 10.30 | 10.45 | -3.51% | -3.27% | -1.41% | 20,544,100 | 221,943,000 | 158% | 10.80 | 1.25% | 10.66 | 1.17% | 10.60 | 1.12% | 10.60 | -0.27% | -0.22% | |
| 2019-04-24 | 10.33 | 11.20 | 10.27 | 10.83 | 5.56% | 1.50% | 1.90% | 28,498,900 | 304,078,000 | 220% | 10.67 | 3.29% | 10.53 | 1.48% | 10.48 | 1.10% | 10.63 | -0.65% | -0.22% | |
| 2019-04-23 | 10.40 | 10.49 | 10.20 | 10.26 | -1.35% | -0.68% | -4.09% | 10,235,200 | 105,733,000 | 76% | 10.33 | -0.02% | 10.38 | 0.24% | 10.37 | -0.15% | 10.70 | -0.21% | -0.22% | |
| 2019-04-22 | 10.49 | 10.50 | 10.12 | 10.40 | -0.29% | 0.66% | -2.99% | 8,806,800 | 90,990,000 | 62% | 10.33 | -1.42% | 10.36 | -0.36% | 10.38 | -1.05% | 10.72 | 0.17% | -0.49% | |
| 2019-04-19 | 10.65 | 10.75 | 10.31 | 10.43 | -0.38% | -0.49% | -2.54% | 9,282,500 | 97,294,000 | 61% | 10.48 | 2.04% | 10.39 | 0.21% | 10.49 | -0.98% | 10.70 | -0.18% | -0.79% | |
| 2019-04-18 | 10.27 | 10.47 | 10.00 | 10.47 | 0.67% | 1.93% | -2.34% | 11,748,600 | 120,681,000 | 72% | 10.27 | -1.84% | 10.37 | -2.00% | 10.60 | -1.79% | 10.72 | -0.45% | -0.81% | |
| 2019-04-17 | 10.60 | 10.60 | 10.40 | 10.40 | -0.76% | -0.62% | -3.43% | 8,023,800 | 83,973,000 | 48% | 10.47 | 0.59% | 10.58 | -1.44% | 10.79 | -0.93% | 10.77 | -0.52% | -0.68% | |
| 2019-04-16 | 10.56 | 10.60 | 10.21 | 10.48 | -1.78% | 0.73% | -3.19% | 11,221,900 | 116,757,000 | 62% | 10.40 | -3.90% | 10.74 | -2.00% | 10.89 | -0.18% | 10.83 | -0.47% | -0.56% | |
| 2019-04-15 | 11.10 | 11.15 | 10.65 | 10.67 | -2.65% | -1.44% | -1.89% | 11,975,200 | 129,638,000 | 63% | 10.83 | -1.25% | 10.96 | -0.40% | 10.91 | 0.91% | 10.88 | 0.36% | -0.47% | |
| 2019-04-12 | 11.06 | 11.10 | 10.83 | 10.96 | -2.14% | -0.03% | 1.14% | 11,831,700 | 129,711,000 | 59% | 10.96 | -0.68% | 11.00 | 0.74% | 10.81 | 0.23% | 10.84 | 0.06% | -0.47% | |
| 2019-04-11 | 11.05 | 11.35 | 10.76 | 11.20 | 1.45% | 1.47% | 3.41% | 18,328,900 | 202,307,000 | 87% | 11.04 | 0.43% | 10.92 | 1.80% | 10.79 | 0.32% | 10.83 | -0.31% | -0.37% | |
| 2019-04-10 | 10.65 | 11.40 | 10.33 | 11.04 | 2.99% | 0.45% | 1.61% | 28,044,900 | 308,237,000 | 125% | 10.99 | 3.20% | 10.73 | 1.21% | 10.76 | -0.10% | 10.87 | -0.64% | -0.28% | |
| 2019-04-09 | 10.62 | 10.85 | 10.41 | 10.72 | 0.09% | 0.66% | -1.97% | 15,682,600 | 167,024,000 | 64% | 10.65 | 1.89% | 10.60 | -0.61% | 10.77 | -0.74% | 10.94 | -2.96% | -0.13% | |
| 2019-04-08 | 10.75 | 10.87 | 10.01 | 10.71 | 0.75% | 2.47% | -4.95% | 22,806,800 | 238,380,000 | 76% | 10.45 | -2.92% | 10.66 | -2.49% | 10.85 | -0.12% | 11.27 | -2.80% | 0.44% | |
| 2019-04-04 | 10.94 | 10.99 | 10.61 | 10.63 | -2.83% | -1.26% | -8.30% | 14,912,000 | 160,548,000 | 43% | 10.77 | -0.89% | 10.94 | -0.60% | 10.86 | -0.09% | 11.59 | -0.35% | 1.14% | |
| 2019-04-03 | 11.04 | 11.13 | 10.68 | 10.94 | -0.91% | 0.71% | -5.96% | 16,401,400 | 178,161,000 | 43% | 10.86 | -2.15% | 11.00 | 1.14% | 10.87 | -0.73% | 11.63 | 0.80% | 1.40% | |
| 2019-04-02 | 11.18 | 11.40 | 10.83 | 11.04 | 0.00% | -0.56% | -4.34% | 22,079,400 | 245,116,000 | 54% | 11.10 | 0.89% | 10.88 | 0.70% | 10.95 | -0.85% | 11.54 | 0.70% | 1.37% | | |
|
