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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-22 | 5.29 | 5.29 | 5.22 | 5.26 | -0.38% | -0.06% | 0.44% | 2,479,100 | 13,047,000 | 66% | 5.26 | 0.25% | 5.23 | 0.04% | 5.24 | -0.10% | 5.24 | 0.10% | 0.23% |  |
| 2019-01-21 | 5.20 | 5.28 | 5.17 | 5.28 | 1.15% | 0.57% | 0.92% | 4,305,700 | 22,605,000 | 112% | 5.25 | 1.12% | 5.23 | -0.02% | 5.25 | -0.11% | 5.23 | 0.21% | 0.24% |  |
| 2019-01-18 | 5.23 | 5.25 | 5.13 | 5.22 | -0.38% | 0.54% | -0.02% | 3,612,600 | 18,758,000 | 93% | 5.19 | -1.07% | 5.23 | -0.53% | 5.25 | 0.02% | 5.22 | 0.23% | 0.22% | |
| 2019-01-17 | 5.23 | 5.29 | 5.19 | 5.24 | -0.38% | -0.15% | 0.60% | 3,755,500 | 19,708,000 | 97% | 5.25 | -0.23% | 5.26 | -0.13% | 5.25 | 0.27% | 5.21 | 0.33% | 0.17% | |
| 2019-01-16 | 5.28 | 5.29 | 5.23 | 5.26 | -0.75% | 0.00% | 1.31% | 3,146,700 | 16,552,000 | 81% | 5.26 | -0.17% | 5.27 | 0.32% | 5.24 | 0.08% | 5.19 | 0.21% | 0.11% | |
| 2019-01-15 | 5.29 | 5.35 | 5.22 | 5.30 | 0.19% | 0.59% | 2.30% | 5,595,900 | 29,484,000 | 147% | 5.27 | -0.02% | 5.25 | 0.67% | 5.23 | 0.31% | 5.18 | 0.35% | 0.06% | |
| 2019-01-14 | 5.16 | 5.32 | 5.16 | 5.29 | 2.12% | 0.38% | 2.46% | 6,035,900 | 31,807,000 | 170% | 5.27 | 2.11% | 5.22 | 0.62% | 5.22 | 0.71% | 5.16 | 0.31% | 0.00% | |
| 2019-01-11 | 5.13 | 5.19 | 5.11 | 5.18 | 0.97% | 0.37% | 0.64% | 2,487,900 | 12,839,000 | 65% | 5.16 | 0.16% | 5.18 | -0.29% | 5.18 | 0.41% | 5.15 | 0.29% | -0.08% | |
| 2019-01-10 | 5.16 | 5.20 | 5.11 | 5.13 | -1.16% | -0.45% | -0.04% | 3,107,800 | 16,013,000 | 78% | 5.15 | -1.59% | 5.20 | 0.10% | 5.16 | 0.31% | 5.13 | 0.20% | -0.19% | |
| 2019-01-09 | 5.20 | 5.28 | 5.17 | 5.19 | -0.19% | -0.88% | 1.33% | 2,898,500 | 15,176,000 | 73% | 5.24 | 0.58% | 5.19 | 0.99% | 5.14 | 0.37% | 5.12 | 0.12% | -0.25% | |
| 2019-01-08 | 5.20 | 5.24 | 5.16 | 5.20 | 0.39% | -0.12% | 1.64% | 3,296,700 | 17,164,000 | 84% | 5.21 | 0.99% | 5.14 | 0.73% | 5.12 | 0.25% | 5.12 | 0.12% | -0.28% | |
| 2019-01-07 | 5.13 | 5.20 | 5.11 | 5.18 | 1.77% | 0.48% | 1.37% | 4,468,700 | 23,034,000 | 116% | 5.16 | 1.52% | 5.11 | 0.35% | 5.11 | -0.22% | 5.11 | 0.02% | -0.32% | |
| 2019-01-04 | 5.06 | 5.12 | 5.01 | 5.09 | 0.59% | 0.24% | -0.37% | 4,184,100 | 21,247,000 | 113% | 5.08 | 0.02% | 5.09 | -0.33% | 5.12 | 0.24% | 5.11 | -0.23% | -0.35% | |
| 2019-01-03 | 5.09 | 5.15 | 4.99 | 5.06 | -0.59% | -0.33% | -1.19% | 3,921,500 | 19,911,000 | 106% | 5.08 | -0.72% | 5.10 | -0.86% | 5.11 | 0.10% | 5.12 | -0.33% | -0.36% | |
| 2019-01-02 | 5.14 | 5.16 | 5.06 | 5.09 | -0.78% | -0.47% | -0.93% | 2,626,000 | 13,430,000 | 69% | 5.11 | -0.29% | 5.15 | 0.61% | 5.11 | -0.06% | 5.14 | -0.25% | -0.36% | |
| 2018-12-28 | 5.11 | 5.15 | 5.09 | 5.13 | 0.20% | 0.02% | -0.41% | 3,151,100 | 16,163,000 | 81% | 5.13 | -0.74% | 5.12 | 0.37% | 5.11 | -0.02% | 5.15 | -0.19% | -0.35% | |
| 2018-12-27 | 5.02 | 5.24 | 5.02 | 5.12 | 2.81% | -0.91% | -0.79% | 7,727,600 | 39,931,000 | 201% | 5.17 | 2.89% | 5.10 | 0.83% | 5.11 | 0.35% | 5.16 | -0.54% | -0.31% | |
| 2018-12-26 | 5.04 | 5.09 | 4.95 | 4.98 | -1.58% | -0.84% | -4.03% | 4,443,000 | 22,312,000 | 117% | 5.02 | -0.48% | 5.06 | -0.90% | 5.09 | -0.90% | 5.19 | -0.77% | -0.22% | |
| 2018-12-25 | 5.14 | 5.14 | 5.00 | 5.06 | -1.75% | 0.28% | -3.23% | 3,740,000 | 18,871,000 | 97% | 5.05 | -2.10% | 5.10 | -1.12% | 5.14 | -0.89% | 5.23 | -0.44% | -0.10% | |
| 2018-12-24 | 5.13 | 5.19 | 5.12 | 5.15 | 0.59% | -0.08% | -1.94% | 1,980,900 | 10,210,000 | 54% | 5.15 | 0.12% | 5.16 | -0.23% | 5.18 | -0.35% | 5.25 | -0.17% | -0.04% | |
| 2018-12-21 | 5.15 | 5.20 | 5.10 | 5.12 | -1.35% | -0.54% | -2.68% | 2,341,100 | 12,052,000 | 62% | 5.15 | -0.52% | 5.17 | -0.44% | 5.20 | -0.33% | 5.26 | -0.27% | 0.02% | |
| 2018-12-20 | 5.18 | 5.21 | 5.12 | 5.19 | 0.39% | 0.29% | -1.61% | 2,659,200 | 13,762,000 | 70% | 5.18 | -0.19% | 5.20 | -0.40% | 5.22 | -0.74% | 5.28 | -0.28% | 0.07% | |
| 2018-12-19 | 5.16 | 5.23 | 5.16 | 5.17 | -0.96% | -0.29% | -2.27% | 3,756,000 | 19,475,000 | 94% | 5.19 | -0.54% | 5.22 | -0.42% | 5.26 | -0.61% | 5.29 | -0.36% | 0.10% | |
| 2018-12-18 | 5.25 | 5.33 | 5.15 | 5.22 | -0.57% | 0.13% | -1.68% | 5,238,900 | 27,308,000 | 130% | 5.21 | -0.78% | 5.24 | -1.11% | 5.29 | -0.36% | 5.31 | -0.36% | 0.15% | |
| 2018-12-17 | 5.21 | 5.29 | 5.16 | 5.25 | 0.38% | -0.08% | -1.46% | 3,665,800 | 19,260,000 | 93% | 5.25 | -0.17% | 5.30 | -0.56% | 5.31 | -0.17% | 5.33 | -0.15% | 0.19% | |
| 2018-12-14 | 5.32 | 5.34 | 5.20 | 5.23 | -2.06% | -0.63% | -1.99% | 2,819,100 | 14,836,000 | 69% | 5.26 | -1.42% | 5.33 | -0.11% | 5.32 | -0.24% | 5.34 | 0.26% | 0.20% | |
| 2018-12-13 | 5.36 | 5.40 | 5.29 | 5.34 | -0.56% | 0.02% | 0.34% | 6,073,900 | 32,428,000 | 148% | 5.34 | -0.19% | 5.33 | 0.24% | 5.33 | -0.02% | 5.32 | 0.28% | 0.07% | |
| 2018-12-12 | 5.21 | 5.42 | 5.21 | 5.37 | 1.13% | 0.39% | 1.19% | 4,813,000 | 25,746,000 | 122% | 5.35 | 1.31% | 5.32 | 0.17% | 5.33 | -0.08% | 5.31 | 0.45% | 0.01% | |
| 2018-12-11 | 5.28 | 5.32 | 5.24 | 5.31 | 0.57% | 0.57% | 0.51% | 2,246,100 | 11,860,000 | 58% | 5.28 | -0.40% | 5.31 | -0.43% | 5.34 | -0.24% | 5.28 | 0.23% | -0.08% | |
| 2018-12-10 | 5.41 | 5.41 | 5.27 | 5.28 | 0.00% | -0.40% | 0.17% | 2,901,400 | 15,380,000 | 74% | 5.30 | -0.88% | 5.33 | -0.39% | 5.35 | -0.08% | 5.27 | 0.38% | -0.12% | | |
|
