东富龙

300171
🏛️ 中国 →
14.06
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 51.91 52.07 49.20 50.54 5.3M
2021-12-30 49.65 52.98 49.38 51.59 5.2M
2021-12-29 48.91 51.44 48.91 49.90 3.8M
2021-12-28 48.99 49.59 48.28 49.20 4.1M
2021-12-27 48.01 49.54 47.76 48.58 3.3M
2021-12-24 50.90 51.08 48.20 48.55 5.2M
2021-12-23 51.01 51.78 49.38 51.11 4.2M
2021-12-22 51.29 52.25 50.50 51.40 4.1M
2021-12-21 52.58 53.02 51.00 51.16 3.5M
2021-12-20 53.83 54.49 52.00 52.60 4.4M
2021-12-17 54.35 55.56 53.60 54.24 9.1M
2021-12-16 52.53 57.50 52.01 55.45 11.3M
2021-12-15 50.74 52.40 50.01 51.95 5.4M
2021-12-14 48.00 51.50 47.80 50.56 6.5M
2021-12-13 48.66 49.43 47.60 48.01 2.7M
2021-12-10 48.00 48.90 47.80 48.47 3.7M
2021-12-09 48.02 48.84 47.39 48.37 4.3M
2021-12-08 46.94 47.92 46.50 47.71 5.4M
2021-12-07 48.39 48.40 46.72 46.98 5.0M
2021-12-06 49.64 50.35 47.00 47.71 6.3M
2021-12-03 49.11 50.18 48.77 49.60 2.9M
2021-12-02 49.90 50.51 49.07 49.54 4.2M
2021-12-01 50.90 51.66 49.09 49.39 6.0M
2021-11-30 50.21 51.70 48.71 51.42 6.3M
2021-11-29 48.97 52.60 48.97 50.21 6.6M
2021-11-26 49.99 50.35 49.15 49.92 3.5M
2021-11-25 50.99 51.52 48.55 49.91 6.2M
2021-11-24 51.02 53.40 50.61 50.70 5.5M
2021-11-23 52.22 52.50 49.98 50.11 6.8M
2021-11-22 51.81 52.66 50.87 52.23 4.3M
2021-11-19 52.69 53.27 51.00 51.72 5.1M
2021-11-18 54.25 56.50 51.97 52.72 7.2M
2021-11-17 54.20 56.15 53.13 54.80 5.8M
2021-11-16 50.21 54.49 49.50 53.51 6.1M
2021-11-15 50.95 51.15 49.50 50.32 4.5M
2021-11-12 47.91 50.50 47.14 50.02 5.1M
2021-11-11 46.13 48.01 45.00 47.91 4.7M
2021-11-10 47.49 49.80 45.38 46.05 8.6M
2021-11-09 44.01 47.96 44.01 47.48 5.9M
2021-11-08 46.01 46.01 43.80 44.85 6.6M
2021-11-05 45.00 46.40 44.80 45.90 5.3M
2021-11-04 44.42 45.18 43.80 44.86 5.3M
2021-11-03 43.30 45.67 43.10 44.65 7.2M
2021-11-02 41.95 45.27 41.56 43.44 9.2M
2021-11-01 41.60 42.92 40.28 42.30 7.4M
2021-10-29 42.00 42.30 40.75 41.81 7.2M
2021-10-28 42.31 43.75 40.30 42.32 10.2M
2021-10-27 41.78 41.78 39.60 40.22 4.3M
2021-10-26 41.76 43.17 41.22 41.51 4.7M
2021-10-25 43.59 43.59 41.74 42.61 5.7M
2021-10-22 40.38 43.55 39.59 43.13 8.7M
2021-10-21 40.64 41.36 39.83 40.09 3.7M
2021-10-20 41.38 41.48 40.22 40.50 5.9M
2021-10-19 40.11 41.14 39.88 40.93 4.5M
2021-10-18 40.03 40.31 39.13 40.10 4.3M
2021-10-15 40.38 40.49 39.10 40.03 5.6M
2021-10-14 40.41 40.85 38.40 40.28 7.2M
2021-10-13 40.00 41.49 39.27 40.45 9.2M
2021-10-12 38.96 41.75 37.60 39.08 18.4M
2021-10-11 39.35 40.35 38.17 38.50 9.8M
2021-10-08 44.84 44.92 38.95 39.32 14.3M
2021-09-30 42.91 45.93 42.34 45.01 8.0M
2021-09-29 44.40 45.32 41.40 41.91 7.6M
2021-09-28 43.92 45.99 43.77 45.10 5.2M
2021-09-27 44.95 45.60 43.35 44.24 8.0M
2021-09-24 44.12 46.66 43.38 45.36 9.1M
2021-09-23 44.30 44.89 43.12 44.08 6.4M
2021-09-22 45.30 46.63 43.72 44.98 7.2M
2021-09-17 41.30 48.00 41.30 45.45 12.8M
2021-09-16 42.80 43.27 41.22 41.30 5.8M
2021-09-15 43.03 43.81 41.81 43.44 9.0M
2021-09-14 43.63 44.22 42.55 42.84 7.5M
2021-09-13 44.60 45.51 42.88 43.35 12.1M
2021-09-10 47.55 47.99 43.51 44.60 16.2M
2021-09-09 48.55 48.87 46.47 48.12 12.4M
2021-09-08 53.90 54.54 47.01 48.30 13.4M
2021-09-07 53.10 55.44 52.35 53.30 5.6M
2021-09-06 51.41 53.30 50.05 52.17 5.6M
2021-09-03 54.40 54.50 49.10 52.71 12.1M
2021-09-02 62.65 64.50 52.96 54.89 11.0M
2021-09-01 59.89 63.62 59.12 62.65 5.0M
2021-08-31 58.27 63.73 57.14 60.50 7.1M
2021-08-30 56.00 60.00 54.41 59.19 6.1M
2021-08-27 53.22 56.64 52.58 55.90 6.5M
2021-08-26 56.95 56.95 52.15 53.96 9.8M
2021-08-25 59.11 59.55 53.22 57.00 12.0M
2021-08-24 62.89 62.91 58.05 58.69 9.6M
2021-08-23 59.26 62.98 55.00 61.50 10.8M
2021-08-20 58.49 68.00 56.20 57.45 14.1M
2021-08-19 57.58 59.47 55.23 59.01 4.6M
2021-08-18 52.33 57.08 52.33 56.75 5.0M
2021-08-17 53.73 56.87 52.50 53.10 7.0M
2021-08-16 55.82 56.44 53.00 54.28 4.0M
2021-08-13 52.31 56.94 51.99 55.52 7.2M
2021-08-12 52.27 53.45 50.64 51.61 3.0M
2021-08-11 53.07 54.98 52.10 52.58 3.4M
2021-08-10 52.98 54.94 52.60 53.78 3.3M
2021-08-09 50.50 53.69 50.31 53.12 5.3M
2021-08-06 52.18 52.68 49.73 51.23 7.5M
2021-08-05 53.00 54.05 51.26 51.58 6.3M
2021-08-04 52.58 54.58 50.17 54.00 9.8M
2021-08-03 52.66 55.25 51.20 53.77 7.7M
2021-08-02 49.91 54.44 49.87 52.27 10.5M
2021-07-30 49.75 50.48 47.78 49.91 8.1M
2021-07-29 45.01 50.58 45.00 49.40 12.6M
2021-07-28 43.00 45.88 42.00 43.49 5.4M
2021-07-27 44.06 47.10 43.00 43.65 7.4M
2021-07-26 44.00 44.36 41.60 43.41 6.1M
2021-07-23 45.07 46.35 43.07 43.80 8.1M
2021-07-22 46.96 47.36 44.50 45.96 7.0M
2021-07-21 44.37 47.25 44.37 46.89 6.0M
2021-07-20 44.95 46.54 43.90 44.43 4.3M
2021-07-19 43.00 45.99 43.00 45.06 6.1M
2021-07-16 46.50 46.50 43.00 43.42 4.8M
2021-07-15 46.20 47.59 44.70 45.55 5.6M
2021-07-14 43.79 48.00 42.82 46.20 9.4M
2021-07-13 44.10 44.56 42.20 43.91 7.7M
2021-07-12 44.00 45.56 42.68 44.06 7.0M
2021-07-09 46.85 46.85 43.51 44.05 8.3M
2021-07-08 46.67 47.54 44.00 47.50 14.9M
2021-07-07 40.20 46.25 39.81 46.20 18.3M
2021-07-06 40.50 42.76 38.50 39.65 11.1M
2021-07-05 38.01 41.74 37.25 40.44 8.3M
2021-07-02 39.50 39.83 37.76 38.02 5.5M
2021-07-01 40.90 41.00 38.62 38.75 7.0M
2021-06-30 41.40 42.19 40.02 40.65 4.3M
2021-06-29 43.50 43.68 40.20 41.40 6.1M
2021-06-28 40.78 43.80 40.00 43.09 6.4M
2021-06-25 41.31 41.82 40.19 40.58 5.3M
2021-06-24 41.34 42.23 40.20 40.94 6.8M
2021-06-23 40.80 42.50 40.00 42.22 6.7M
2021-06-22 39.18 42.02 38.61 40.98 10.7M
2021-06-21 34.99 39.68 34.30 39.60 10.1M
2021-06-18 34.11 35.20 33.68 34.90 8.6M
2021-06-17 33.38 35.29 33.10 34.42 6.6M
2021-06-16 33.79 34.73 33.00 33.50 5.1M
2021-06-15 33.78 35.41 33.78 34.00 7.3M
2021-06-11 34.81 35.79 33.23 33.98 12.9M
2021-06-10 36.62 36.84 33.76 34.61 13.8M
2021-06-09 37.01 37.97 30.08 36.42 21.2M
2021-06-08 38.59 40.00 37.44 37.60 7.0M
2021-06-07 38.14 38.64 36.91 38.30 7.7M
2021-06-04 35.67 38.66 35.22 38.31 10.8M
2021-06-03 36.85 37.00 34.90 35.79 9.1M
2021-06-02 38.61 39.25 36.61 36.85 12.8M
2021-06-01 40.10 40.10 37.80 38.78 10.3M
2021-05-31 40.20 41.07 39.49 40.62 6.1M
2021-05-28 38.88 41.00 38.20 39.89 12.2M
2021-05-27 38.72 40.15 37.80 39.20 9.0M
2021-05-26 37.20 39.49 36.51 39.14 12.2M
2021-05-25 35.50 38.96 35.49 37.83 14.0M
2021-05-24 34.91 35.70 33.49 35.05 12.7M
2021-05-21 36.17 36.65 34.33 34.76 9.8M
2021-05-20 36.06 37.20 35.85 36.18 5.4M
2021-05-19 36.66 37.06 35.37 36.20 6.4M
2021-05-18 35.94 37.40 35.60 36.88 8.6M
2021-05-17 35.83 37.96 34.90 36.57 17.6M
2021-05-14 30.80 36.33 30.66 35.82 23.0M
2021-05-13 30.23 31.74 29.81 30.80 11.8M
2021-05-12 31.17 31.17 29.01 30.37 7.8M
2021-05-11 30.91 31.32 29.81 30.62 9.2M
2021-05-10 29.28 31.38 29.28 31.10 13.1M
2021-05-07 30.98 31.12 28.66 28.71 11.7M
2021-05-06 31.00 31.79 29.80 30.96 11.3M
2021-04-30 30.11 31.50 29.35 31.19 14.7M
2021-04-29 29.00 30.42 28.42 30.11 16.2M
2021-04-28 27.56 30.07 27.20 29.62 19.7M
2021-04-27 27.47 27.90 26.50 27.63 20.4M
2021-04-26 29.00 30.08 26.72 27.05 24.7M
2021-04-23 28.02 28.95 27.88 28.49 13.4M
2021-04-22 26.74 28.75 26.52 28.30 18.8M
2021-04-21 26.00 27.17 25.68 26.50 19.7M
2021-04-20 23.75 26.16 23.74 25.80 18.9M
2021-04-19 21.93 23.98 21.81 23.72 11.3M
2021-04-16 21.99 22.33 21.57 22.00 4.4M
2021-04-15 22.30 22.32 21.71 21.93 2.7M
2021-04-14 22.22 22.42 21.51 22.00 5.7M
2021-04-13 21.15 22.15 21.10 22.00 8.7M
2021-04-12 21.01 22.06 21.01 21.15 5.4M
2021-04-09 22.22 22.30 21.00 21.20 6.0M
2021-04-08 21.61 22.50 21.30 21.98 8.1M
2021-04-07 21.33 22.10 21.28 21.71 6.7M
2021-04-06 21.17 21.55 19.92 21.25 11.1M
2021-04-02 21.25 21.46 20.90 21.23 4.6M
2021-04-01 21.22 21.60 20.79 21.20 3.6M
2021-03-31 20.97 21.55 20.80 21.35 6.0M
2021-03-30 21.00 21.50 20.92 21.04 5.5M
2021-03-29 20.68 21.37 20.50 21.04 6.1M
2021-03-26 20.33 21.08 20.12 20.78 8.9M
2021-03-25 21.29 21.29 19.72 20.11 16.6M
2021-03-24 21.36 21.80 20.92 21.26 6.2M
2021-03-23 21.56 21.86 21.25 21.59 7.3M
2021-03-22 20.52 21.80 20.45 21.68 13.0M
2021-03-19 20.30 21.16 20.20 20.54 12.8M
2021-03-18 20.00 20.79 19.81 20.60 10.9M
2021-03-17 20.33 20.60 19.50 19.85 9.6M
2021-03-16 19.90 20.58 19.90 20.50 10.2M
2021-03-15 19.50 20.50 19.45 20.05 10.7M
2021-03-12 19.10 20.16 18.94 19.70 12.2M
2021-03-11 18.14 19.17 18.00 18.94 10.8M
2021-03-10 18.57 19.19 18.32 18.50 11.9M
2021-03-09 18.60 19.20 17.80 18.30 14.8M
2021-03-08 18.08 19.22 18.00 18.67 17.8M
2021-03-05 17.35 18.10 17.22 18.00 9.1M
2021-03-04 16.81 17.72 16.80 17.45 12.2M
2021-03-03 16.76 17.07 16.33 17.02 6.2M
2021-03-02 16.65 16.97 16.61 16.82 5.3M
2021-03-01 16.50 16.89 16.49 16.73 4.2M
2021-02-26 16.22 16.66 16.08 16.50 4.8M
2021-02-25 16.68 16.98 16.43 16.53 6.4M
2021-02-24 17.20 17.25 16.53 16.69 8.1M
2021-02-23 17.43 17.80 16.96 17.26 9.2M
2021-02-22 18.23 18.26 17.54 17.58 13.6M
2021-02-19 18.10 18.37 17.82 18.30 9.6M
2021-02-18 18.52 18.77 17.94 18.28 15.2M
2021-02-10 17.00 18.65 16.90 18.22 18.5M
2021-02-09 16.83 17.05 16.51 16.96 7.4M
2021-02-08 17.38 17.38 16.62 17.01 7.7M
2021-02-05 16.37 17.10 16.37 16.89 9.9M
2021-02-04 16.50 17.07 16.21 16.23 7.1M
2021-02-03 17.01 17.12 16.60 16.73 7.1M
2021-02-02 16.50 17.20 16.21 16.95 11.1M
2021-02-01 17.25 17.68 16.42 16.42 10.2M
2021-01-29 16.90 16.90 16.15 16.61 6.2M
2021-01-28 16.42 17.04 16.06 16.72 8.3M
2021-01-27 16.43 16.66 16.25 16.46 4.3M
2021-01-26 16.72 16.80 16.46 16.50 5.8M
2021-01-25 17.56 17.62 16.66 17.00 13.2M
2021-01-22 16.03 17.28 16.03 17.27 13.7M
2021-01-21 15.98 16.61 15.91 16.22 7.1M
2021-01-20 15.67 15.97 15.50 15.75 3.9M
2021-01-19 15.70 15.95 15.55 15.63 3.3M
2021-01-18 15.40 16.06 15.37 15.72 5.2M
2021-01-15 15.73 15.87 15.35 15.54 4.0M
2021-01-14 15.22 16.05 14.96 15.68 7.5M
2021-01-13 15.23 15.47 14.70 15.28 6.2M
2021-01-12 14.93 16.02 14.83 15.38 7.0M
2021-01-11 15.67 15.67 14.75 14.93 9.2M
2021-01-08 15.97 16.25 15.67 15.79 4.8M
2021-01-07 16.61 16.67 15.86 15.93 8.1M
2021-01-06 16.43 16.75 16.22 16.63 8.2M
2021-01-05 15.90 16.49 15.90 16.38 6.3M
2021-01-04 16.05 16.35 16.04 16.25 5.9M