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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-09 | 28.00 | 28.08 | 27.43 | 27.98 | -0.21% | 0.94% | 0.96% | 3,518,500 | 97,531,000 | 66% | 27.72 | -1.69% | 27.74 | 1.42% | 27.23 | 0.60% | 27.71 | -0.39% | -0.85% |  |
| 2022-08-08 | 27.52 | 28.59 | 27.52 | 28.04 | 2.04% | -0.55% | 0.78% | 5,791,300 | 163,284,000 | 102% | 28.20 | 3.86% | 27.36 | 2.18% | 27.07 | 0.34% | 27.82 | -0.33% | -0.90% | |
| 2022-08-05 | 26.59 | 27.59 | 26.45 | 27.48 | 3.08% | 1.22% | -1.56% | 4,245,100 | 115,245,000 | 68% | 27.15 | 2.24% | 26.77 | 0.13% | 26.98 | -0.97% | 27.92 | -0.97% | -1.01% | |
| 2022-08-04 | 26.53 | 26.93 | 26.18 | 26.66 | 0.98% | 0.40% | -5.42% | 4,951,600 | 131,486,000 | 72% | 26.55 | -0.52% | 26.74 | -1.15% | 27.24 | -1.32% | 28.19 | -0.95% | -1.03% | |
| 2022-08-03 | 26.62 | 27.42 | 26.30 | 26.40 | -1.23% | -1.10% | -7.23% | 6,602,000 | 176,225,000 | 97% | 26.69 | -0.66% | 27.05 | -2.09% | 27.61 | -1.91% | 28.46 | -1.30% | -1.04% | |
| 2022-08-02 | 28.02 | 28.02 | 26.20 | 26.73 | -4.64% | -0.52% | -7.30% | 8,998,600 | 241,800,000 | 134% | 26.87 | -4.15% | 27.62 | -3.38% | 28.15 | -1.91% | 28.83 | -1.59% | -1.16% | |
| 2022-08-01 | 28.18 | 28.35 | 27.68 | 28.03 | -0.74% | -0.01% | -4.33% | 3,994,200 | 111,974,000 | 61% | 28.03 | -1.84% | 28.59 | -1.22% | 28.69 | -0.28% | 29.30 | -0.64% | -1.20% | |
| 2022-07-29 | 29.28 | 29.30 | 28.13 | 28.24 | -3.16% | -1.12% | -4.23% | 5,504,800 | 157,210,000 | 83% | 28.56 | -2.51% | 28.94 | 0.17% | 28.78 | -0.82% | 29.49 | -0.76% | -1.21% | |
| 2022-07-28 | 29.30 | 29.60 | 28.90 | 29.16 | -0.58% | -0.46% | -1.86% | 3,407,700 | 99,824,000 | 52% | 29.29 | 0.67% | 28.89 | 0.50% | 29.01 | -0.48% | 29.71 | -1.41% | -1.17% | |
| 2022-07-27 | 28.70 | 29.46 | 28.60 | 29.33 | 1.35% | 0.79% | -2.68% | 6,020,700 | 175,196,000 | 78% | 29.10 | 1.93% | 28.75 | -0.71% | 29.15 | -0.81% | 30.14 | -0.17% | -1.10% | |
| 2022-07-26 | 28.22 | 29.30 | 27.77 | 28.94 | 2.55% | 1.38% | -4.13% | 7,500,100 | 214,108,000 | 93% | 28.55 | -0.48% | 28.95 | -1.44% | 29.39 | -1.19% | 30.19 | -0.92% | -1.18% | |
| 2022-07-25 | 29.35 | 29.68 | 28.10 | 28.22 | -3.85% | -1.62% | -7.38% | 8,966,600 | 257,204,000 | 101% | 28.69 | -3.07% | 29.38 | -2.36% | 29.75 | -1.43% | 30.47 | -1.40% | -1.21% | |
| 2022-07-22 | 30.25 | 30.63 | 29.08 | 29.35 | -3.39% | -0.82% | -5.02% | 8,544,600 | 252,865,000 | 101% | 29.59 | -2.87% | 30.09 | -0.81% | 30.18 | -1.19% | 30.90 | -1.19% | -1.04% | |
| 2022-07-21 | 30.44 | 30.90 | 30.16 | 30.38 | -0.95% | -0.29% | -2.85% | 4,009,800 | 122,166,000 | 50% | 30.47 | -0.33% | 30.33 | -0.12% | 30.54 | -1.58% | 31.27 | -1.07% | -0.87% | |
| 2022-07-20 | 30.50 | 30.84 | 30.20 | 30.67 | 1.59% | 0.34% | -2.97% | 5,591,100 | 170,905,000 | 63% | 30.57 | 1.48% | 30.37 | -0.58% | 31.03 | 0.56% | 31.61 | -2.51% | -0.72% | |
| 2022-07-19 | 30.92 | 31.17 | 29.62 | 30.19 | -1.98% | 0.23% | -6.88% | 8,791,200 | 264,811,000 | 86% | 30.12 | -1.44% | 30.55 | -2.93% | 30.86 | -0.50% | 32.42 | -1.98% | -0.29% | |
| 2022-07-18 | 30.50 | 30.95 | 30.00 | 30.80 | -0.48% | 0.78% | -6.88% | 5,552,900 | 169,707,000 | 51% | 30.56 | -2.20% | 31.47 | 0.98% | 31.02 | -1.19% | 33.08 | -0.72% | 0.07% | |
| 2022-07-15 | 32.00 | 32.00 | 30.90 | 30.95 | -2.40% | -0.95% | -7.10% | 5,213,700 | 162,916,000 | 46% | 31.25 | -2.12% | 31.16 | 0.37% | 31.39 | -1.01% | 33.32 | -0.35% | 0.25% | |
| 2022-07-14 | 30.09 | 32.99 | 30.00 | 31.71 | 5.70% | -0.68% | -5.15% | 13,474,800 | 430,198,000 | 123% | 31.93 | 7.02% | 31.05 | -0.38% | 31.71 | -1.20% | 33.43 | -0.72% | 0.38% | |
| 2022-07-13 | 30.60 | 30.64 | 29.30 | 30.00 | -1.38% | 0.57% | -10.92% | 8,033,500 | 239,647,000 | 71% | 29.83 | -3.51% | 31.17 | -3.06% | 32.09 | -4.55% | 33.68 | -0.91% | 0.53% | |
| 2022-07-12 | 32.73 | 33.14 | 30.15 | 30.42 | -8.65% | -1.61% | -10.49% | 15,083,800 | 466,349,000 | 139% | 30.92 | -7.37% | 32.15 | -4.49% | 33.62 | -3.77% | 33.98 | -1.24% | 0.71% | |
| 2022-07-11 | 34.00 | 34.47 | 32.91 | 33.30 | -1.83% | -0.23% | -3.22% | 6,560,100 | 218,957,000 | 66% | 33.38 | -1.77% | 33.66 | -3.73% | 34.94 | -0.12% | 34.41 | 0.29% | 0.96% | |
| 2022-07-08 | 33.84 | 34.66 | 33.48 | 33.92 | 1.25% | -0.17% | -1.13% | 5,786,500 | 196,620,000 | 59% | 33.98 | 0.94% | 34.96 | -1.06% | 34.98 | 0.09% | 34.31 | 0.45% | 0.98% | |
| 2022-07-07 | 35.31 | 35.35 | 33.02 | 33.50 | -5.47% | -0.49% | -1.92% | 10,556,000 | 355,353,000 | 106% | 33.66 | -7.09% | 35.34 | -0.41% | 34.95 | -0.28% | 34.16 | 0.53% | 0.96% | |
| 2022-07-06 | 36.15 | 37.88 | 34.80 | 35.44 | -3.41% | -2.19% | 4.31% | 15,303,900 | 554,527,000 | 174% | 36.23 | 1.74% | 35.48 | 2.10% | 35.05 | 1.87% | 33.98 | 1.78% | 0.88% | |
| 2022-07-05 | 34.61 | 36.90 | 34.11 | 36.69 | 6.01% | 3.02% | 9.91% | 14,084,900 | 501,646,000 | 177% | 35.62 | 4.23% | 34.75 | 2.37% | 34.41 | 1.92% | 33.38 | 1.57% | 0.63% | |
| 2022-07-04 | 33.09 | 34.85 | 32.62 | 34.61 | 4.63% | 1.28% | 5.31% | 10,246,100 | 350,117,000 | 133% | 34.17 | 1.76% | 33.95 | 0.69% | 33.76 | 1.14% | 32.87 | 1.04% | 0.45% | |
| 2022-07-01 | 33.75 | 34.67 | 32.80 | 33.08 | -2.45% | -1.49% | 1.70% | 5,332,100 | 179,051,000 | 67% | 33.58 | -0.95% | 33.71 | 0.22% | 33.38 | 0.85% | 32.53 | 0.97% | 0.29% | |
| 2022-06-30 | 33.01 | 34.29 | 33.01 | 33.91 | 3.04% | 0.02% | 5.26% | 8,034,800 | 272,403,000 | 97% | 33.90 | 0.89% | 33.64 | 1.37% | 33.10 | 1.62% | 32.21 | 0.83% | 0.12% | |
| 2022-06-29 | 33.95 | 34.28 | 32.87 | 32.91 | 0.00% | -2.06% | 3.00% | 7,613,300 | 255,827,000 | 94% | 33.60 | 0.36% | 33.19 | 1.47% | 32.57 | 1.15% | 31.95 | 0.85% | -0.02% | | |
|
