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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-11-30 | 25.78 | 26.03 | 24.07 | 24.35 | -5.55% | -1.60% | -6.79% | 16,187,300 | 400,556,000 | 149% | 24.75 | -5.05% | 25.35 | -1.45% | 25.33 | -0.86% | 26.13 | -1.31% | -0.83% |  |
| 2022-11-29 | 26.08 | 26.42 | 25.71 | 25.78 | -1.19% | -1.08% | -2.61% | 10,511,600 | 273,940,000 | 104% | 26.06 | 1.45% | 25.72 | 1.19% | 25.55 | -0.79% | 26.47 | -0.60% | -0.76% | |
| 2022-11-28 | 25.33 | 26.18 | 25.15 | 26.09 | 1.12% | 1.56% | -2.03% | 6,881,300 | 176,773,000 | 66% | 25.69 | 1.61% | 25.42 | 0.47% | 25.76 | -1.20% | 26.63 | -0.78% | -0.71% | |
| 2022-11-25 | 25.40 | 25.81 | 24.58 | 25.80 | 1.22% | 2.04% | -3.88% | 7,490,500 | 189,382,000 | 62% | 25.28 | 0.01% | 25.30 | -2.28% | 26.07 | -2.22% | 26.84 | -0.59% | -0.64% | |
| 2022-11-24 | 25.15 | 25.49 | 25.00 | 25.49 | 1.31% | 0.83% | -5.59% | 5,580,600 | 141,081,000 | 41% | 25.28 | -0.18% | 25.89 | -1.87% | 26.66 | -0.49% | 27.00 | -1.38% | -0.58% | |
| 2022-11-23 | 26.10 | 26.47 | 24.89 | 25.16 | -4.62% | -0.66% | -8.10% | 12,469,400 | 315,814,000 | 77% | 25.33 | -5.75% | 26.39 | -3.52% | 26.79 | -1.45% | 27.38 | -1.41% | -0.39% | |
| 2022-11-22 | 27.46 | 27.95 | 26.17 | 26.38 | -4.07% | -1.83% | -5.01% | 10,711,200 | 287,830,000 | 70% | 26.87 | -1.54% | 27.35 | 0.10% | 27.18 | -0.39% | 27.77 | -1.26% | -0.16% | |
| 2022-11-21 | 27.26 | 27.88 | 26.70 | 27.50 | -0.25% | 0.76% | -2.22% | 8,868,400 | 242,044,000 | 55% | 27.29 | -1.51% | 27.32 | 0.28% | 27.29 | -0.23% | 28.13 | -0.51% | 0.11% | |
| 2022-11-18 | 26.75 | 28.15 | 26.70 | 27.57 | 3.03% | -0.51% | -2.47% | 15,526,600 | 430,280,000 | 93% | 27.71 | 4.11% | 27.25 | 0.58% | 27.35 | 0.39% | 28.27 | -0.16% | 0.21% | |
| 2022-11-17 | 26.44 | 27.06 | 26.21 | 26.76 | 0.00% | 0.54% | -5.49% | 8,178,800 | 217,697,000 | 48% | 26.62 | -1.72% | 27.09 | -0.99% | 27.25 | -1.76% | 28.31 | -0.26% | 0.23% | |
| 2022-11-16 | 27.73 | 27.88 | 26.58 | 26.76 | -3.64% | -1.19% | -5.73% | 12,394,300 | 335,678,000 | 71% | 27.08 | -1.20% | 27.36 | -0.07% | 27.73 | -1.40% | 28.39 | -0.60% | 0.26% | |
| 2022-11-15 | 27.71 | 27.90 | 26.71 | 27.77 | -0.47% | 1.31% | -2.76% | 12,389,200 | 339,603,000 | 67% | 27.41 | -0.36% | 27.38 | -1.90% | 28.13 | -1.70% | 28.56 | -0.13% | 0.39% | |
| 2022-11-14 | 26.56 | 28.39 | 25.85 | 27.90 | 6.37% | 1.42% | -2.43% | 19,730,800 | 542,765,000 | 105% | 27.51 | 0.96% | 27.91 | -2.01% | 28.61 | -1.11% | 28.59 | -0.09% | 0.39% | |
| 2022-11-11 | 28.00 | 28.27 | 26.09 | 26.23 | -3.07% | -3.73% | -8.35% | 20,957,400 | 571,026,000 | 112% | 27.25 | -5.13% | 28.48 | -3.42% | 28.93 | -1.03% | 28.62 | 0.04% | 0.43% | |
| 2022-11-10 | 30.00 | 30.99 | 26.82 | 27.06 | -10.90% | -5.78% | -5.41% | 27,080,000 | 777,766,000 | 157% | 28.72 | -4.87% | 29.49 | -1.13% | 29.23 | 0.06% | 28.61 | 0.50% | 0.45% | |
| 2022-11-09 | 30.25 | 30.57 | 29.80 | 30.37 | -0.49% | 0.59% | 6.69% | 11,397,300 | 344,111,000 | 76% | 30.19 | 0.05% | 29.83 | 1.81% | 29.22 | 0.65% | 28.47 | 0.82% | 0.48% | |
| 2022-11-08 | 29.30 | 30.99 | 28.94 | 30.52 | 3.39% | 1.14% | 8.09% | 18,847,900 | 568,768,000 | 121% | 30.18 | 3.53% | 29.30 | 2.69% | 29.03 | 1.61% | 28.24 | 1.46% | 0.53% |  |
| 2022-11-07 | 28.52 | 29.88 | 28.25 | 29.52 | 4.13% | 1.27% | 6.08% | 15,713,000 | 458,014,000 | 100% | 29.15 | 3.63% | 28.53 | -0.06% | 28.57 | 1.07% | 27.83 | 0.48% | 0.48% | |
| 2022-11-04 | 27.98 | 28.52 | 27.78 | 28.35 | 0.60% | 0.79% | 2.36% | 12,156,100 | 341,928,000 | 75% | 28.13 | -0.28% | 28.55 | 0.17% | 28.27 | 0.97% | 27.70 | 0.07% | 0.49% | |
| 2022-11-03 | 28.10 | 29.13 | 27.60 | 28.18 | -1.43% | -0.09% | 1.82% | 14,748,900 | 416,003,000 | 89% | 28.21 | -2.78% | 28.50 | 0.66% | 28.00 | 0.60% | 27.68 | 0.03% | 0.54% | |
| 2022-11-02 | 28.08 | 30.09 | 28.00 | 28.59 | 0.35% | -1.45% | 3.32% | 21,967,300 | 637,297,000 | 129% | 29.01 | 3.28% | 28.32 | 2.98% | 27.83 | 1.44% | 27.67 | 0.71% | 0.66% | |
| 2022-11-01 | 28.50 | 28.90 | 27.60 | 28.49 | 0.60% | 1.42% | 3.70% | 16,734,800 | 470,095,000 | 97% | 28.09 | 1.45% | 27.50 | 1.13% | 27.43 | 1.26% | 27.47 | -0.11% | 0.70% | |
| 2022-10-31 | 26.60 | 28.35 | 26.50 | 28.32 | 4.73% | 2.28% | 2.97% | 18,379,700 | 508,907,000 | 98% | 27.69 | 3.99% | 27.19 | 0.31% | 27.09 | 0.02% | 27.50 | 0.26% | 0.96% | |
| 2022-10-28 | 25.76 | 27.10 | 25.68 | 27.04 | -1.57% | 1.55% | -1.43% | 15,419,900 | 410,563,000 | 77% | 26.63 | -1.95% | 27.11 | 0.34% | 27.09 | -0.89% | 27.43 | 0.29% | 1.09% | |
| 2022-10-27 | 27.45 | 27.65 | 26.51 | 27.47 | 0.11% | 1.16% | 0.43% | 13,494,400 | 366,435,000 | 66% | 27.16 | -1.13% | 27.01 | -0.72% | 27.33 | -0.68% | 27.35 | 0.83% | 1.22% | |
| 2022-10-26 | 26.50 | 28.18 | 26.40 | 27.44 | 4.73% | -0.09% | 1.16% | 18,668,900 | 512,757,000 | 91% | 27.47 | 4.20% | 27.21 | -0.43% | 27.52 | 0.04% | 27.13 | 1.25% | 1.19% | |
| 2022-10-25 | 26.90 | 27.55 | 25.80 | 26.20 | -4.17% | -0.61% | -2.21% | 15,805,500 | 416,634,000 | 77% | 26.36 | -5.07% | 27.33 | -1.90% | 27.51 | -1.11% | 26.79 | 0.98% | 1.03% | |
| 2022-10-24 | 28.38 | 28.66 | 26.97 | 27.34 | -3.22% | -1.54% | 3.04% | 15,568,000 | 432,289,000 | 79% | 27.77 | -0.17% | 27.86 | 0.42% | 27.82 | 0.54% | 26.53 | 0.58% | 0.93% | |
| 2022-10-21 | 27.38 | 28.38 | 27.01 | 28.25 | 2.58% | 1.56% | 7.09% | 17,314,000 | 481,611,000 | 89% | 27.82 | -0.47% | 27.74 | -0.32% | 27.67 | 1.11% | 26.38 | 0.56% | 1.01% | |
| 2022-10-20 | 27.00 | 29.00 | 26.85 | 27.54 | 0.00% | -1.46% | 4.99% | 23,917,400 | 668,438,000 | 124% | 27.95 | 1.91% | 27.83 | 1.04% | 27.37 | 2.06% | 26.23 | 1.25% | 1.17% | | |
|
