红旗连锁( 002697.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.29 | 5.29 | 5.17 | 5.21 | -1.70% | -0.13% | -3.66% | 18,286,500 | 95,399,000 | 83% | 5.22 | -0.84% | 5.24 | -0.76% | 5.30 | -1.05% | 5.41 | -0.35% | -0.15% |  |
| 2023-01-10 | 5.30 | 5.33 | 5.19 | 5.30 | 0.76% | 0.74% | -2.34% | 15,090,900 | 79,397,000 | 68% | 5.26 | 0.00% | 5.28 | -1.09% | 5.36 | -0.83% | 5.43 | -0.11% | -0.17% | |
| 2023-01-09 | 5.28 | 5.31 | 5.23 | 5.26 | -0.38% | -0.02% | -3.18% | 13,610,700 | 71,603,000 | 62% | 5.26 | -1.00% | 5.34 | -1.13% | 5.41 | -1.10% | 5.43 | -0.04% | -0.20% | |
| 2023-01-06 | 5.44 | 5.45 | 5.27 | 5.28 | -2.76% | -0.64% | -2.85% | 22,633,600 | 120,273,000 | 103% | 5.31 | -1.96% | 5.40 | -1.01% | 5.47 | -0.37% | 5.44 | -0.26% | -0.23% | |
| 2023-01-05 | 5.46 | 5.50 | 5.31 | 5.43 | -1.09% | 0.18% | -0.35% | 22,065,900 | 119,603,000 | 104% | 5.42 | -1.11% | 5.46 | -1.00% | 5.49 | -0.07% | 5.45 | -0.13% | -0.25% | |
| 2023-01-04 | 5.40 | 5.55 | 5.38 | 5.49 | 1.29% | 0.16% | 0.62% | 20,902,700 | 114,558,000 | 100% | 5.48 | 0.20% | 5.51 | 0.16% | 5.49 | 0.15% | 5.46 | 0.11% | -0.24% | |
| 2023-01-03 | 5.58 | 5.64 | 5.40 | 5.42 | -3.73% | -0.91% | -0.55% | 33,311,400 | 182,213,000 | 165% | 5.47 | -1.83% | 5.50 | 0.04% | 5.48 | 0.27% | 5.45 | 0.02% | -0.27% | |
| 2022-12-30 | 5.52 | 5.67 | 5.43 | 5.63 | 3.49% | 1.04% | 3.32% | 36,104,800 | 201,178,000 | 195% | 5.57 | 2.99% | 5.50 | 1.49% | 5.47 | 1.52% | 5.45 | 0.26% | -0.26% | |
| 2022-12-29 | 5.36 | 5.50 | 5.25 | 5.44 | 0.93% | 0.55% | 0.09% | 14,107,500 | 76,321,000 | 81% | 5.41 | -0.11% | 5.42 | 0.35% | 5.38 | -0.19% | 5.44 | -0.53% | -0.26% | |
| 2022-12-28 | 5.46 | 5.51 | 5.35 | 5.39 | -1.46% | -0.48% | -1.35% | 14,014,200 | 75,899,000 | 75% | 5.42 | -0.30% | 5.40 | 0.63% | 5.39 | -0.35% | 5.46 | -0.49% | -0.18% | |
| 2022-12-27 | 5.37 | 5.53 | 5.26 | 5.47 | 2.43% | 0.70% | -0.38% | 20,470,500 | 111,190,000 | 104% | 5.43 | 1.72% | 5.37 | -0.09% | 5.41 | 0.11% | 5.49 | -0.51% | -0.09% | |
| 2022-12-26 | 5.27 | 5.41 | 5.26 | 5.34 | 1.52% | 0.00% | -3.24% | 13,379,400 | 71,450,000 | 65% | 5.34 | 0.53% | 5.37 | -0.92% | 5.41 | -0.46% | 5.52 | -0.43% | 0.04% | |
| 2022-12-23 | 5.33 | 5.42 | 5.25 | 5.26 | -2.59% | -0.98% | -5.11% | 16,637,200 | 88,383,000 | 77% | 5.31 | -2.50% | 5.42 | -0.53% | 5.43 | -0.84% | 5.54 | -0.36% | 0.12% | |
| 2022-12-22 | 5.47 | 5.53 | 5.35 | 5.40 | -2.00% | -0.88% | -2.93% | 18,914,200 | 103,050,000 | 82% | 5.45 | -0.68% | 5.45 | -0.17% | 5.48 | -0.82% | 5.56 | -0.43% | 0.23% | |
| 2022-12-21 | 5.46 | 5.55 | 5.40 | 5.51 | 2.23% | 0.46% | -1.38% | 21,944,700 | 120,372,000 | 85% | 5.49 | 1.54% | 5.46 | -0.46% | 5.52 | -0.68% | 5.59 | 0.00% | 0.38% | |
| 2022-12-20 | 5.48 | 5.50 | 5.33 | 5.39 | -1.28% | -0.22% | -3.53% | 13,662,100 | 73,806,000 | 48% | 5.40 | -1.35% | 5.49 | -1.35% | 5.56 | -0.77% | 5.59 | -0.27% | 0.47% | |
| 2022-12-19 | 5.61 | 5.65 | 5.41 | 5.46 | -2.67% | -0.29% | -2.53% | 20,065,000 | 109,872,000 | 62% | 5.48 | -1.40% | 5.56 | -1.02% | 5.60 | -0.50% | 5.60 | 0.16% | 0.74% | |
| 2022-12-16 | 5.53 | 5.61 | 5.46 | 5.61 | 0.72% | 1.01% | 0.30% | 19,504,300 | 108,330,000 | 60% | 5.55 | -1.39% | 5.62 | -0.62% | 5.63 | 0.14% | 5.59 | 0.22% | 0.79% | |
| 2022-12-15 | 5.70 | 5.83 | 5.55 | 5.57 | -2.11% | -1.10% | -0.20% | 25,481,400 | 143,514,000 | 81% | 5.63 | -0.46% | 5.65 | 0.00% | 5.62 | -0.09% | 5.58 | 0.32% | 0.78% | |
| 2022-12-14 | 5.65 | 5.71 | 5.57 | 5.69 | 0.53% | 0.57% | 2.28% | 23,126,200 | 130,841,000 | 77% | 5.66 | -0.23% | 5.65 | 0.73% | 5.63 | 0.48% | 5.56 | 0.43% | 0.76% | |
| 2022-12-13 | 5.53 | 5.71 | 5.53 | 5.66 | 0.71% | -0.19% | 2.18% | 23,740,800 | 134,629,000 | 82% | 5.67 | 0.73% | 5.61 | -0.02% | 5.60 | 0.02% | 5.54 | 0.71% | 0.73% | |
| 2022-12-12 | 5.59 | 5.72 | 5.57 | 5.62 | -0.35% | -0.18% | 2.18% | 21,911,200 | 123,358,000 | 75% | 5.63 | 1.17% | 5.61 | 0.52% | 5.60 | 0.52% | 5.50 | 0.46% | 0.68% | |
| 2022-12-09 | 5.63 | 5.70 | 5.44 | 5.64 | -0.18% | 1.35% | 3.01% | 37,402,100 | 208,128,000 | 133% | 5.57 | -1.44% | 5.58 | -0.39% | 5.57 | 0.40% | 5.48 | 0.66% | 0.64% | |
| 2022-12-08 | 5.51 | 5.75 | 5.49 | 5.65 | 2.54% | 0.07% | 3.88% | 44,951,900 | 253,796,000 | 178% | 5.65 | 2.06% | 5.61 | 1.06% | 5.55 | 0.98% | 5.44 | 1.12% | 0.56% | |
| 2022-12-07 | 5.53 | 5.65 | 5.45 | 5.51 | -1.43% | -0.40% | 2.44% | 40,288,700 | 222,865,000 | 181% | 5.53 | -1.67% | 5.55 | 0.62% | 5.50 | 0.73% | 5.38 | 0.88% | 0.46% | |
| 2022-12-06 | 5.32 | 5.90 | 5.31 | 5.59 | 4.10% | -0.64% | 4.84% | 57,937,100 | 325,975,000 | 307% | 5.63 | 4.53% | 5.51 | 3.41% | 5.46 | 3.26% | 5.33 | 2.42% | 0.39% | |
| 2022-12-05 | 5.35 | 5.46 | 5.32 | 5.37 | 1.51% | -0.22% | 3.15% | 24,160,700 | 130,036,000 | 160% | 5.38 | 1.70% | 5.33 | 1.02% | 5.28 | 1.13% | 5.21 | 0.66% | 0.18% | |
| 2022-12-02 | 5.25 | 5.36 | 5.24 | 5.29 | 0.95% | -0.04% | 2.28% | 15,390,300 | 81,445,000 | 108% | 5.29 | 0.08% | 5.28 | 0.75% | 5.23 | 0.85% | 5.17 | 0.14% | 0.16% | |
| 2022-12-01 | 5.31 | 5.39 | 5.24 | 5.24 | 0.19% | -0.91% | 1.45% | 14,608,000 | 77,242,000 | 103% | 5.29 | 0.67% | 5.24 | 1.02% | 5.18 | 0.76% | 5.17 | 0.08% | 0.21% | |
| 2022-11-30 | 5.29 | 5.31 | 5.20 | 5.23 | 0.00% | -0.44% | 1.34% | 15,302,800 | 80,384,000 | 105% | 5.25 | 1.04% | 5.19 | 1.11% | 5.14 | 0.61% | 5.16 | 0.16% | 0.28% | | |
|
