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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 6.27 | 6.28 | 6.14 | 6.20 | -1.43% | 0.03% | -1.24% | 12,129,800 | 75,180,000 | 77% | 6.20 | -1.98% | 6.28 | -1.38% | 6.35 | -0.64% | 6.28 | 0.58% | -0.03% |  |
| 2021-01-21 | 6.35 | 6.38 | 6.28 | 6.29 | -0.79% | -0.52% | 0.77% | 9,848,200 | 62,272,000 | 58% | 6.32 | -0.50% | 6.37 | -0.38% | 6.39 | 0.16% | 6.24 | 0.69% | -0.22% | |
| 2021-01-20 | 6.40 | 6.43 | 6.30 | 6.34 | -0.94% | -0.24% | 2.27% | 9,043,700 | 57,476,000 | 48% | 6.36 | -0.97% | 6.40 | -0.11% | 6.38 | 0.60% | 6.20 | 0.08% | -0.49% | |
| 2021-01-19 | 6.39 | 6.50 | 6.32 | 6.40 | -0.16% | -0.26% | 3.33% | 13,832,200 | 88,758,000 | 71% | 6.42 | 0.25% | 6.40 | 0.53% | 6.34 | 0.72% | 6.19 | -0.05% | -0.60% | |
| 2021-01-18 | 6.38 | 6.51 | 6.33 | 6.41 | 0.31% | 0.14% | 3.44% | 15,866,500 | 101,557,000 | 78% | 6.40 | 0.08% | 6.37 | 1.10% | 6.29 | 0.93% | 6.20 | -0.18% | -0.71% | |
| 2021-01-15 | 6.27 | 6.47 | 6.22 | 6.39 | 1.75% | -0.09% | 2.93% | 23,247,800 | 148,701,000 | 113% | 6.40 | 1.51% | 6.30 | 1.32% | 6.24 | 1.56% | 6.21 | -0.03% | -0.78% | |
| 2021-01-14 | 6.20 | 6.38 | 6.15 | 6.28 | 1.13% | -0.33% | 1.13% | 16,531,100 | 104,164,000 | 83% | 6.30 | 2.34% | 6.22 | 1.19% | 6.14 | 1.05% | 6.21 | -0.13% | -0.83% | |
| 2021-01-13 | 6.25 | 6.27 | 6.07 | 6.21 | 0.00% | 0.86% | -0.13% | 15,814,700 | 97,370,000 | 81% | 6.16 | -0.69% | 6.15 | 0.82% | 6.08 | -0.18% | 6.22 | -0.35% | -0.88% | |
| 2021-01-12 | 6.06 | 6.28 | 6.03 | 6.21 | 3.33% | 0.16% | -0.48% | 22,798,600 | 141,361,000 | 123% | 6.20 | 2.50% | 6.10 | 1.26% | 6.09 | -0.54% | 6.24 | -0.37% | -0.92% | |
| 2021-01-11 | 6.14 | 6.15 | 5.96 | 6.01 | -2.12% | -0.64% | -4.04% | 15,266,000 | 92,350,000 | 86% | 6.05 | 0.22% | 6.02 | -0.66% | 6.12 | -1.12% | 6.26 | -0.59% | -1.00% | |
| 2021-01-08 | 5.91 | 6.19 | 5.71 | 6.14 | 3.89% | 1.72% | -2.54% | 29,401,200 | 177,461,000 | 174% | 6.04 | 0.85% | 6.06 | -1.77% | 6.19 | -1.48% | 6.30 | -1.30% | -0.93% | |
| 2021-01-07 | 6.16 | 6.16 | 5.87 | 5.91 | -4.52% | -1.25% | -7.41% | 29,281,000 | 175,254,000 | 190% | 5.99 | -3.84% | 6.17 | -3.05% | 6.28 | -2.20% | 6.38 | -2.00% | -0.83% | |
| 2021-01-06 | 6.35 | 6.37 | 6.17 | 6.19 | -2.37% | -0.55% | -4.96% | 17,267,700 | 107,467,000 | 130% | 6.22 | -2.02% | 6.36 | -1.53% | 6.42 | -1.03% | 6.51 | -1.03% | -0.67% | |
| 2021-01-05 | 6.49 | 6.54 | 6.29 | 6.34 | -2.76% | -0.19% | -3.66% | 23,884,800 | 151,720,000 | 189% | 6.35 | -2.38% | 6.46 | -1.43% | 6.49 | -1.14% | 6.58 | -1.14% | -0.63% | |
| 2021-01-04 | 6.61 | 6.62 | 6.45 | 6.52 | -1.36% | 0.20% | -2.06% | 18,242,300 | 118,700,000 | 162% | 6.51 | -1.65% | 6.56 | -0.61% | 6.56 | -0.65% | 6.66 | -0.83% | -0.61% | |
| 2020-12-31 | 6.58 | 6.68 | 6.56 | 6.61 | 0.61% | -0.09% | -1.53% | 11,334,300 | 74,992,000 | 106% | 6.62 | 0.58% | 6.60 | 0.21% | 6.61 | -0.14% | 6.71 | -0.55% | -0.57% | |
| 2020-12-30 | 6.59 | 6.61 | 6.55 | 6.57 | -0.30% | -0.12% | -2.67% | 8,531,400 | 56,121,000 | 79% | 6.58 | -0.06% | 6.58 | -0.47% | 6.62 | -0.78% | 6.75 | -0.63% | -0.54% | |
| 2020-12-29 | 6.57 | 6.64 | 6.52 | 6.59 | 0.00% | 0.12% | -2.99% | 8,134,100 | 53,535,000 | 73% | 6.58 | -0.02% | 6.61 | -0.39% | 6.67 | -0.58% | 6.79 | -0.80% | -0.50% | |
| 2020-12-28 | 6.67 | 6.68 | 6.53 | 6.59 | -1.49% | 0.11% | -3.77% | 9,202,700 | 60,579,000 | 77% | 6.58 | -1.66% | 6.64 | -1.19% | 6.71 | -0.67% | 6.85 | -1.08% | -0.44% | |
| 2020-12-25 | 6.69 | 6.73 | 6.62 | 6.69 | 0.60% | -0.06% | -3.37% | 6,285,400 | 42,076,000 | 44% | 6.69 | 0.65% | 6.72 | -0.34% | 6.75 | -0.55% | 6.92 | 0.06% | -0.38% | |
| 2020-12-24 | 6.75 | 6.76 | 6.61 | 6.65 | -1.63% | -0.02% | -3.89% | 11,659,300 | 77,542,000 | 76% | 6.65 | -2.15% | 6.74 | -0.80% | 6.79 | -0.86% | 6.92 | -0.33% | -0.44% | |
| 2020-12-23 | 6.78 | 6.88 | 6.73 | 6.76 | 0.45% | -0.54% | -2.62% | 11,744,600 | 79,827,000 | 79% | 6.80 | 0.38% | 6.80 | -0.50% | 6.85 | -0.62% | 6.94 | -0.39% | -0.40% | |
| 2020-12-22 | 6.80 | 6.82 | 6.71 | 6.73 | -1.46% | -0.61% | -3.43% | 12,481,300 | 84,516,000 | 80% | 6.77 | -0.68% | 6.83 | -0.89% | 6.89 | -1.06% | 6.97 | -0.59% | -0.37% | |
| 2020-12-21 | 6.84 | 6.89 | 6.76 | 6.83 | -0.29% | 0.19% | -2.57% | 12,358,200 | 84,243,000 | 79% | 6.82 | -1.13% | 6.89 | -1.02% | 6.97 | -1.02% | 7.01 | -0.91% | -0.29% | |
| 2020-12-18 | 6.99 | 7.00 | 6.84 | 6.85 | -2.00% | -0.65% | -3.17% | 13,143,500 | 90,626,000 | 80% | 6.90 | -1.02% | 6.96 | -1.11% | 7.04 | 0.34% | 7.07 | -0.49% | -0.17% | |
| 2020-12-17 | 7.05 | 7.05 | 6.89 | 6.99 | -0.85% | 0.34% | -1.67% | 10,993,000 | 76,580,000 | 67% | 6.97 | -1.01% | 7.04 | -0.64% | 7.01 | 0.01% | 7.11 | -0.25% | -0.09% | |
| 2020-12-16 | 7.11 | 7.12 | 6.97 | 7.05 | -0.56% | 0.18% | -1.08% | 10,595,600 | 74,563,000 | 63% | 7.04 | -0.79% | 7.08 | 0.96% | 7.01 | -0.10% | 7.13 | -0.22% | -0.04% | |
| 2020-12-15 | 7.14 | 7.17 | 7.03 | 7.09 | -1.25% | -0.04% | -0.74% | 15,284,600 | 108,417,000 | 90% | 7.09 | -0.01% | 7.02 | 0.46% | 7.02 | -0.33% | 7.14 | -0.20% | 0.00% | |
| 2020-12-14 | 6.75 | 7.27 | 6.74 | 7.18 | 6.85% | 1.21% | 0.32% | 31,291,100 | 221,993,000 | 180% | 7.09 | 4.39% | 6.99 | 0.63% | 7.04 | -0.98% | 7.16 | -0.43% | 0.04% | |
| 2020-12-11 | 6.95 | 6.96 | 6.71 | 6.72 | 0.00% | -1.12% | -6.51% | 16,258,600 | 110,493,000 | 91% | 6.80 | -2.22% | 6.94 | -2.24% | 7.11 | -1.44% | 7.19 | -0.61% | 0.13% | | |
|
