股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
红旗连锁( 002697.SZ 深证)
板块 :零售业   资产重组   
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
日均价10日均(股)(元)10天
2021-01-226.276.286.146.20-1.43%0.03%-1.24%12,129,80075,180,00077%6.20-1.98%6.28-1.38%6.35-0.64%6.280.58%-0.03%
2021-01-216.356.386.286.29-0.79%-0.52%0.77%9,848,20062,272,00058%6.32-0.50%6.37-0.38%6.390.16%6.240.69%-0.22%
2021-01-206.406.436.306.34-0.94%-0.24%2.27%9,043,70057,476,00048%6.36-0.97%6.40-0.11%6.380.60%6.200.08%-0.49%
2021-01-196.396.506.326.40-0.16%-0.26%3.33%13,832,20088,758,00071%6.420.25%6.400.53%6.340.72%6.19-0.05%-0.60%
2021-01-186.386.516.336.410.31%0.14%3.44%15,866,500101,557,00078%6.400.08%6.371.10%6.290.93%6.20-0.18%-0.71%
2021-01-156.276.476.226.391.75%-0.09%2.93%23,247,800148,701,000113%6.401.51%6.301.32%6.241.56%6.21-0.03%-0.78%
2021-01-146.206.386.156.281.13%-0.33%1.13%16,531,100104,164,00083%6.302.34%6.221.19%6.141.05%6.21-0.13%-0.83%
2021-01-136.256.276.076.210.00%0.86%-0.13%15,814,70097,370,00081%6.16-0.69%6.150.82%6.08-0.18%6.22-0.35%-0.88%
2021-01-126.066.286.036.213.33%0.16%-0.48%22,798,600141,361,000123%6.202.50%6.101.26%6.09-0.54%6.24-0.37%-0.92%
2021-01-116.146.155.966.01-2.12%-0.64%-4.04%15,266,00092,350,00086%6.050.22%6.02-0.66%6.12-1.12%6.26-0.59%-1.00%
2021-01-085.916.195.716.143.89%1.72%-2.54%29,401,200177,461,000174%6.040.85%6.06-1.77%6.19-1.48%6.30-1.30%-0.93%
2021-01-076.166.165.875.91-4.52%-1.25%-7.41%29,281,000175,254,000190%5.99-3.84%6.17-3.05%6.28-2.20%6.38-2.00%-0.83%
2021-01-066.356.376.176.19-2.37%-0.55%-4.96%17,267,700107,467,000130%6.22-2.02%6.36-1.53%6.42-1.03%6.51-1.03%-0.67%
2021-01-056.496.546.296.34-2.76%-0.19%-3.66%23,884,800151,720,000189%6.35-2.38%6.46-1.43%6.49-1.14%6.58-1.14%-0.63%
2021-01-046.616.626.456.52-1.36%0.20%-2.06%18,242,300118,700,000162%6.51-1.65%6.56-0.61%6.56-0.65%6.66-0.83%-0.61%
2020-12-316.586.686.566.610.61%-0.09%-1.53%11,334,30074,992,000106%6.620.58%6.600.21%6.61-0.14%6.71-0.55%-0.57%
2020-12-306.596.616.556.57-0.30%-0.12%-2.67%8,531,40056,121,00079%6.58-0.06%6.58-0.47%6.62-0.78%6.75-0.63%-0.54%
2020-12-296.576.646.526.590.00%0.12%-2.99%8,134,10053,535,00073%6.58-0.02%6.61-0.39%6.67-0.58%6.79-0.80%-0.50%
2020-12-286.676.686.536.59-1.49%0.11%-3.77%9,202,70060,579,00077%6.58-1.66%6.64-1.19%6.71-0.67%6.85-1.08%-0.44%
2020-12-256.696.736.626.690.60%-0.06%-3.37%6,285,40042,076,00044%6.690.65%6.72-0.34%6.75-0.55%6.920.06%-0.38%
2020-12-246.756.766.616.65-1.63%-0.02%-3.89%11,659,30077,542,00076%6.65-2.15%6.74-0.80%6.79-0.86%6.92-0.33%-0.44%
2020-12-236.786.886.736.760.45%-0.54%-2.62%11,744,60079,827,00079%6.800.38%6.80-0.50%6.85-0.62%6.94-0.39%-0.40%
2020-12-226.806.826.716.73-1.46%-0.61%-3.43%12,481,30084,516,00080%6.77-0.68%6.83-0.89%6.89-1.06%6.97-0.59%-0.37%
2020-12-216.846.896.766.83-0.29%0.19%-2.57%12,358,20084,243,00079%6.82-1.13%6.89-1.02%6.97-1.02%7.01-0.91%-0.29%
2020-12-186.997.006.846.85-2.00%-0.65%-3.17%13,143,50090,626,00080%6.90-1.02%6.96-1.11%7.040.34%7.07-0.49%-0.17%
2020-12-177.057.056.896.99-0.85%0.34%-1.67%10,993,00076,580,00067%6.97-1.01%7.04-0.64%7.010.01%7.11-0.25%-0.09%
2020-12-167.117.126.977.05-0.56%0.18%-1.08%10,595,60074,563,00063%7.04-0.79%7.080.96%7.01-0.10%7.13-0.22%-0.04%
2020-12-157.147.177.037.09-1.25%-0.04%-0.74%15,284,600108,417,00090%7.09-0.01%7.020.46%7.02-0.33%7.14-0.20%0.00%
2020-12-146.757.276.747.186.85%1.21%0.32%31,291,100221,993,000180%7.094.39%6.990.63%7.04-0.98%7.16-0.43%0.04%
2020-12-116.956.966.716.720.00%-1.12%-6.51%16,258,600110,493,00091%6.80-2.22%6.94-2.24%7.11-1.44%7.19-0.61%0.13%