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
2019-04-265.735.775.635.720.35%0.23%-2.41%11,160,00063,693,00090%5.71-2.64%5.83-0.51%5.83-0.58%5.86-0.36%0.01%
2019-04-255.905.975.695.70-3.39%-2.76%-3.09%11,872,70069,599,00088%5.86-0.48%5.86-0.05%5.87-0.10%5.880.02%0.11%
2019-04-245.735.955.735.902.97%0.17%0.32%15,395,00090,673,000107%5.891.59%5.860.15%5.870.10%5.88-0.22%0.19%
2019-04-235.855.865.725.73-1.38%-1.17%-2.78%8,887,10051,531,00059%5.80-1.29%5.85-0.51%5.87-0.14%5.89-0.22%0.28%
2019-04-225.925.945.805.81-1.53%-1.09%-1.64%9,727,90057,142,00062%5.87-0.07%5.880.03%5.87-0.24%5.91-0.19%0.36%
2019-04-195.895.925.835.901.03%0.37%-0.30%10,436,00061,338,00059%5.88-0.24%5.880.15%5.89-0.14%5.920.05%0.48%
2019-04-185.905.985.825.84-0.34%-0.88%-1.27%12,241,70072,134,00065%5.890.41%5.87-0.29%5.900.12%5.920.17%0.54%
2019-04-175.875.915.835.86-0.17%-0.14%-0.76%9,711,80056,984,00049%5.870.26%5.89-0.20%5.89-0.37%5.910.20%0.59%
2019-04-165.755.925.755.870.86%0.29%-0.39%12,995,20076,065,00063%5.85-1.18%5.900.03%5.91-0.27%5.890.17%0.62%
2019-04-156.066.105.805.82-2.51%-1.74%-1.07%18,304,800108,424,00084%5.920.27%5.90-0.32%5.93-0.15%5.880.50%0.71%
2019-04-125.876.035.755.972.23%1.07%1.98%24,584,900145,219,000108%5.910.68%5.92-0.32%5.940.08%5.850.57%0.73%
2019-04-115.966.005.775.84-2.34%-0.46%0.33%21,555,900126,464,00092%5.87-2.12%5.94-0.55%5.930.20%5.820.88%0.79%
2019-04-105.986.085.955.980.34%-0.23%3.64%17,457,200104,634,00073%5.990.52%5.970.59%5.920.66%5.770.65%0.74%
2019-04-096.056.055.905.96-0.67%-0.05%3.96%17,841,400106,389,00076%5.960.10%5.930.75%5.880.55%5.730.63%0.64%
2019-04-085.906.055.876.002.74%0.72%5.32%29,882,600178,015,000132%5.961.33%5.891.27%5.851.21%5.700.96%0.57%
2019-04-045.816.035.795.840.52%-0.66%3.49%21,502,500126,410,000102%5.881.24%5.820.48%5.780.87%5.640.70%0.44%
2019-04-035.715.895.705.811.22%0.05%3.68%21,758,000126,354,000107%5.810.99%5.790.87%5.731.27%5.600.63%0.30%
2019-04-025.805.865.705.74-0.86%-0.17%3.07%17,828,600102,516,00092%5.75-0.81%5.740.63%5.660.73%5.570.56%0.18%
2019-04-015.795.875.715.791.22%-0.12%4.55%28,655,300166,126,000151%5.802.33%5.701.95%5.611.26%5.540.99%0.09%
2019-03-295.685.755.535.722.51%0.97%4.30%26,620,700150,804,000146%5.670.28%5.591.16%5.540.98%5.480.74%-0.06%
2019-03-285.525.765.525.580.54%-1.22%2.50%32,307,700182,497,000196%5.653.01%5.531.82%5.491.37%5.441.13%-0.17%
2019-03-275.355.585.355.555.31%1.20%3.10%34,283,800188,023,000229%5.482.95%5.431.46%5.420.88%5.380.47%-0.33%
2019-03-265.415.435.255.27-2.41%-1.07%-1.64%11,472,80061,110,00085%5.33-0.89%5.35-0.54%5.37-0.24%5.36-0.35%-0.42%
2019-03-255.325.435.285.400.75%0.47%0.43%12,403,90066,665,00089%5.380.39%5.380.02%5.38-0.04%5.38-0.11%-0.41%
2019-03-225.385.435.295.36-0.74%0.11%-0.43%11,917,30063,811,00085%5.35-1.05%5.38-0.24%5.380.17%5.38-0.37%-0.44%
2019-03-215.395.445.375.400.19%-0.20%-0.06%12,800,40069,269,00085%5.410.75%5.390.17%5.380.60%5.40-0.72%-0.42%
2019-03-205.405.435.315.39-0.55%0.35%-0.96%11,569,00062,140,00071%5.37-0.41%5.380.35%5.34-0.11%5.44-0.53%-0.33%
2019-03-195.435.445.365.42-0.55%0.50%-0.93%16,002,00086,303,00094%5.390.17%5.370.90%5.35-0.43%5.47-0.35%-0.25%
2019-03-185.315.475.245.452.64%1.23%-0.73%17,883,90096,291,000105%5.381.85%5.320.02%5.37-0.19%5.49-0.49%-0.20%
2019-03-155.235.335.235.310.00%0.45%-3.75%9,919,00052,427,00058%5.290.63%5.32-1.30%5.38-0.83%5.52-0.34%-0.11%