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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-11-16 | 5.44 | 5.54 | 5.40 | 5.49 | 2.23% | -0.13% | 3.06% | 7,314,200 | 40,208,000 | 160% | 5.50 | 2.23% | 5.42 | 1.61% | 5.37 | 1.38% | 5.33 | 0.70% | 0.43% |  |
| 2018-11-15 | 5.31 | 5.44 | 5.31 | 5.37 | 0.75% | -0.13% | 1.51% | 4,542,000 | 24,423,000 | 99% | 5.38 | 0.77% | 5.33 | 0.70% | 5.30 | 0.28% | 5.29 | 0.21% | 0.44% | |
| 2018-11-14 | 5.28 | 5.38 | 5.25 | 5.33 | 0.95% | -0.11% | 0.97% | 5,353,800 | 28,568,000 | 99% | 5.34 | 1.31% | 5.29 | 0.92% | 5.28 | -0.15% | 5.28 | 0.36% | 0.51% | |
| 2018-11-13 | 5.20 | 5.32 | 5.18 | 5.28 | 0.57% | 0.25% | 0.38% | 4,235,300 | 22,308,000 | 78% | 5.27 | 0.69% | 5.24 | -0.40% | 5.29 | 0.11% | 5.26 | 0.46% | 0.51% | |
| 2018-11-12 | 5.17 | 5.26 | 5.17 | 5.25 | 0.77% | 0.36% | 0.27% | 2,217,100 | 11,598,000 | 39% | 5.23 | 0.13% | 5.27 | -0.79% | 5.29 | 0.06% | 5.24 | 0.44% | 0.50% | |
| 2018-11-09 | 5.26 | 5.32 | 5.18 | 5.21 | -0.95% | -0.27% | -0.06% | 3,673,600 | 19,191,000 | 57% | 5.22 | -1.68% | 5.31 | -0.02% | 5.28 | 0.00% | 5.21 | 0.19% | 0.52% | |
| 2018-11-08 | 5.35 | 5.36 | 5.25 | 5.26 | -2.05% | -1.00% | 1.10% | 4,706,000 | 25,004,000 | 71% | 5.31 | -0.64% | 5.31 | 0.40% | 5.28 | 0.13% | 5.20 | 0.39% | 0.60% | |
| 2018-11-07 | 5.22 | 5.38 | 5.21 | 5.37 | 2.48% | 0.43% | 3.61% | 7,060,100 | 37,748,000 | 103% | 5.35 | 2.26% | 5.29 | 0.84% | 5.28 | 0.73% | 5.18 | 0.62% | 0.66% | |
| 2018-11-06 | 5.20 | 5.27 | 5.16 | 5.24 | 0.00% | 0.21% | 1.73% | 3,751,100 | 19,613,000 | 54% | 5.23 | -0.23% | 5.24 | -0.38% | 5.24 | 0.62% | 5.15 | 0.31% | 0.65% | |
| 2018-11-05 | 5.29 | 5.29 | 5.21 | 5.24 | -1.32% | -0.02% | 2.04% | 4,274,400 | 22,404,000 | 56% | 5.24 | -0.21% | 5.26 | 0.48% | 5.21 | 0.64% | 5.14 | 0.59% | 0.76% | |
| 2018-11-02 | 5.24 | 5.31 | 5.20 | 5.31 | 1.34% | 1.10% | 4.02% | 6,622,000 | 34,780,000 | 81% | 5.25 | -0.46% | 5.24 | 0.98% | 5.17 | 0.43% | 5.11 | 0.79% | 0.82% | |
| 2018-11-01 | 5.15 | 5.40 | 5.12 | 5.24 | 2.95% | -0.68% | 3.46% | 12,478,900 | 65,833,000 | 156% | 5.28 | 3.07% | 5.19 | 1.91% | 5.15 | 1.14% | 5.07 | 0.98% | 0.71% | |
| 2018-10-31 | 5.09 | 5.17 | 5.05 | 5.09 | 0.39% | -0.57% | 1.48% | 4,686,800 | 23,994,000 | 65% | 5.12 | 0.87% | 5.09 | -0.02% | 5.09 | 0.28% | 5.02 | 0.36% | 0.59% | |
| 2018-10-30 | 5.10 | 5.13 | 5.03 | 5.07 | 0.60% | -0.10% | 1.44% | 6,977,700 | 35,414,000 | 101% | 5.08 | -0.22% | 5.09 | -0.06% | 5.08 | 0.08% | 5.00 | 0.34% | 0.53% | |
| 2018-10-29 | 5.15 | 5.15 | 5.00 | 5.04 | -1.18% | -0.90% | 1.18% | 9,895,200 | 50,330,000 | 155% | 5.09 | -0.59% | 5.09 | 0.36% | 5.08 | 0.69% | 4.98 | 0.59% | 0.48% | |
| 2018-10-26 | 5.10 | 5.17 | 5.06 | 5.10 | 0.20% | -0.31% | 2.99% | 6,464,500 | 33,070,000 | 117% | 5.12 | 0.61% | 5.08 | 0.30% | 5.04 | 1.16% | 4.95 | 1.00% | 0.38% | |
| 2018-10-25 | 4.96 | 5.16 | 4.95 | 5.09 | 0.20% | 0.10% | 3.81% | 7,916,000 | 40,250,000 | 147% | 5.09 | 1.13% | 5.06 | 1.00% | 4.98 | 0.85% | 4.90 | 1.05% | 0.23% | |
| 2018-10-24 | 4.99 | 5.10 | 4.95 | 5.08 | 1.80% | 1.03% | 4.70% | 6,663,000 | 33,500,000 | 129% | 5.03 | -0.69% | 5.01 | 1.40% | 4.94 | 0.73% | 4.85 | 0.52% | 0.09% | |
| 2018-10-23 | 5.00 | 5.15 | 4.96 | 4.99 | 0.60% | -1.44% | 3.38% | 10,752,900 | 54,445,000 | 226% | 5.06 | 2.20% | 4.94 | 2.11% | 4.90 | 1.93% | 4.83 | 1.34% | 0.06% | |
| 2018-10-22 | 4.79 | 5.02 | 4.79 | 4.96 | 4.42% | 0.12% | 4.14% | 11,589,400 | 57,413,000 | 289% | 4.95 | 5.97% | 4.84 | 3.64% | 4.81 | 3.04% | 4.76 | 1.19% | -0.06% | |
| 2018-10-19 | 4.44 | 4.79 | 4.44 | 4.75 | 3.04% | 1.60% | 0.91% | 5,402,700 | 25,260,000 | 153% | 4.68 | 0.62% | 4.67 | 0.19% | 4.67 | 0.34% | 4.71 | -0.30% | -0.15% | |
| 2018-10-18 | 4.70 | 4.70 | 4.61 | 4.61 | -1.91% | -0.77% | -2.35% | 2,231,900 | 10,369,000 | 67% | 4.65 | -0.71% | 4.66 | -0.24% | 4.65 | -0.13% | 4.72 | -0.19% | -0.10% | |
| 2018-10-17 | 4.68 | 4.72 | 4.63 | 4.70 | 1.29% | 0.45% | -0.63% | 2,153,100 | 10,075,000 | 65% | 4.68 | 0.43% | 4.67 | 0.52% | 4.66 | -0.58% | 4.73 | -0.21% | -0.07% | |
| 2018-10-16 | 4.64 | 4.70 | 4.62 | 4.64 | 0.00% | -0.41% | -2.11% | 1,827,600 | 8,515,000 | 53% | 4.66 | -0.36% | 4.65 | -0.15% | 4.69 | -0.36% | 4.74 | -0.17% | -0.02% | |
| 2018-10-15 | 4.70 | 4.72 | 4.63 | 4.64 | -1.69% | -0.77% | -2.27% | 1,904,100 | 8,903,000 | 54% | 4.68 | 0.91% | 4.66 | -0.77% | 4.70 | -0.57% | 4.75 | -0.48% | 0.01% | |
| 2018-10-12 | 4.66 | 4.76 | 4.51 | 4.72 | 2.83% | 1.86% | -1.07% | 5,233,100 | 24,252,000 | 132% | 4.63 | -0.73% | 4.69 | -1.03% | 4.73 | -0.82% | 4.77 | -0.42% | 0.13% | |
| 2018-10-11 | 4.74 | 4.75 | 4.57 | 4.59 | -5.17% | -1.67% | -4.20% | 5,525,400 | 25,791,000 | 151% | 4.67 | -3.27% | 4.74 | -1.46% | 4.77 | -0.75% | 4.79 | -0.37% | 0.18% | |
| 2018-10-10 | 4.79 | 4.87 | 4.77 | 4.84 | 1.04% | 0.29% | 0.64% | 3,151,100 | 15,207,000 | 92% | 4.83 | 0.75% | 4.81 | 0.10% | 4.81 | 0.10% | 4.81 | 0.21% | 0.24% | |
| 2018-10-09 | 4.77 | 4.83 | 4.76 | 4.79 | 0.00% | 0.00% | -0.19% | 2,599,800 | 12,454,000 | 76% | 4.79 | -0.42% | 4.81 | 0.06% | 4.80 | 0.00% | 4.80 | 0.19% | 0.20% | |
| 2018-10-08 | 4.79 | 4.88 | 4.75 | 4.79 | 0.00% | -0.42% | 0.00% | 4,882,300 | 23,485,000 | 146% | 4.81 | 0.02% | 4.80 | 0.08% | 4.80 | -0.48% | 4.79 | 0.23% | 0.17% | | |
|
