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
2021-12-084.844.864.814.861.04%0.45%-1.30%4,416,20021,366,00066%4.840.39%4.84-0.27%4.86-0.29%4.92-0.45%-0.42%
2021-12-074.824.844.794.810.21%-0.19%-2.75%4,932,70023,771,00071%4.82-0.54%4.85-0.47%4.87-0.27%4.95-0.44%-0.37%
2021-12-064.874.914.794.80-1.84%-0.93%-3.38%9,635,80046,682,000137%4.85-0.82%4.87-0.69%4.89-0.51%4.97-0.64%-0.32%
2021-12-034.904.924.864.89-0.20%0.10%-2.20%5,368,70026,227,00080%4.89-0.61%4.91-0.06%4.91-0.53%5.00-0.46%-0.26%
2021-12-024.944.954.894.90-0.61%-0.31%-2.45%4,579,70022,507,00065%4.92-0.06%4.91-0.14%4.94-0.80%5.02-0.52%-0.23%
2021-12-014.854.954.844.931.44%0.24%-2.36%5,565,90027,375,00070%4.920.43%4.92-0.61%4.98-0.58%5.05-0.57%-0.21%
2021-11-304.914.954.854.86-1.02%-0.76%-4.29%6,342,00031,055,00073%4.90-0.71%4.95-1.28%5.01-0.68%5.08-0.33%-0.17%
2021-11-294.904.984.904.91-1.60%-0.45%-3.63%6,940,70034,232,00079%4.93-1.42%5.01-0.87%5.04-0.63%5.10-0.33%-0.17%
2021-11-265.005.044.974.99-0.40%-0.26%-2.39%7,150,90035,779,00082%5.00-1.21%5.05-0.55%5.07-0.41%5.11-0.18%-0.16%
2021-11-255.115.124.995.01-1.76%-1.07%-2.17%10,784,30054,609,000125%5.06-0.65%5.08-0.37%5.09-0.49%5.12-0.23%-0.14%
2021-11-245.115.135.075.10-0.20%0.06%-0.64%6,146,60031,332,00073%5.10-0.04%5.10-0.06%5.12-0.39%5.130.06%-0.10%
2021-11-235.125.125.095.110.00%0.22%-0.39%5,973,00030,457,00067%5.10-0.16%5.10-0.41%5.14-0.02%5.13-0.04%-0.10%
2021-11-225.135.135.085.11-0.39%0.06%-0.43%6,509,10033,241,00073%5.110.02%5.13-0.49%5.14-0.10%5.130.00%-0.08%
2021-11-195.105.145.085.130.39%0.47%-0.04%8,847,60045,174,00097%5.11-0.82%5.15-0.08%5.14-0.02%5.13-0.19%-0.05%
2021-11-185.235.235.115.11-2.48%-0.74%-0.62%12,265,40063,141,000122%5.15-0.71%5.150.04%5.14-0.08%5.14-0.29%0.02%
2021-11-175.115.255.075.242.54%1.06%1.61%12,106,80062,774,000118%5.191.39%5.150.61%5.150.49%5.16-0.16%0.08%
2021-11-165.135.145.085.11-0.39%-0.08%-1.06%7,574,90038,735,00072%5.11-0.45%5.12-0.37%5.12-0.02%5.17-0.29%0.14%
2021-11-155.145.185.105.130.39%-0.14%-0.97%7,147,00036,717,00061%5.140.49%5.140.37%5.120.08%5.18-0.31%0.21%
2021-11-125.135.145.085.11-0.78%-0.04%-1.66%7,804,50039,895,00056%5.11-1.08%5.12-0.06%5.12-0.37%5.200.04%0.31%
2021-11-115.195.235.125.15-0.39%-0.35%-0.85%8,378,30043,302,00056%5.171.49%5.120.31%5.14-0.48%5.190.15%0.35%
2021-11-105.105.185.015.170.98%1.53%-0.31%10,902,40055,519,00066%5.09-0.57%5.11-0.76%5.16-0.56%5.190.14%0.38%
2021-11-095.145.155.095.120.00%-0.02%-1.14%6,390,40032,726,00037%5.120.10%5.15-0.81%5.19-0.35%5.180.12%0.39%
2021-11-085.085.175.075.120.20%0.08%-1.02%9,131,40046,720,00048%5.12-1.06%5.19-0.56%5.21-0.36%5.170.31%0.46%
2021-11-055.235.295.105.11-3.40%-1.18%-0.91%18,416,60095,229,00087%5.17-1.58%5.22-0.52%5.230.10%5.160.45%0.50%
2021-11-045.255.305.195.290.76%0.69%3.04%15,165,80079,674,00073%5.250.13%5.250.04%5.230.50%5.130.35%0.47%
2021-11-035.265.325.185.250.19%0.06%2.62%12,183,40063,921,00061%5.250.19%5.240.56%5.200.54%5.120.39%0.45%
2021-11-025.325.335.165.24-1.32%0.06%2.83%19,432,700101,762,000100%5.24-0.17%5.210.66%5.170.43%5.100.41%0.44%
2021-11-015.095.325.055.314.53%1.22%4.63%27,476,000144,139,000154%5.251.88%5.181.25%5.150.98%5.080.75%0.41%
2021-10-295.135.205.075.08-1.17%-1.34%0.85%20,203,200104,026,000126%5.150.51%5.120.18%5.100.75%5.040.46%0.35%
2021-10-285.085.225.025.140.00%0.33%2.51%20,719,000106,146,000140%5.120.99%5.110.55%5.060.54%5.010.38%0.30%