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
2018-11-165.445.545.405.492.23%-0.13%3.06%7,314,20040,208,000160%5.502.23%5.421.61%5.371.38%5.330.70%0.43%
2018-11-155.315.445.315.370.75%-0.13%1.51%4,542,00024,423,00099%5.380.77%5.330.70%5.300.28%5.290.21%0.44%
2018-11-145.285.385.255.330.95%-0.11%0.97%5,353,80028,568,00099%5.341.31%5.290.92%5.28-0.15%5.280.36%0.51%
2018-11-135.205.325.185.280.57%0.25%0.38%4,235,30022,308,00078%5.270.69%5.24-0.40%5.290.11%5.260.46%0.51%
2018-11-125.175.265.175.250.77%0.36%0.27%2,217,10011,598,00039%5.230.13%5.27-0.79%5.290.06%5.240.44%0.50%
2018-11-095.265.325.185.21-0.95%-0.27%-0.06%3,673,60019,191,00057%5.22-1.68%5.31-0.02%5.280.00%5.210.19%0.52%
2018-11-085.355.365.255.26-2.05%-1.00%1.10%4,706,00025,004,00071%5.31-0.64%5.310.40%5.280.13%5.200.39%0.60%
2018-11-075.225.385.215.372.48%0.43%3.61%7,060,10037,748,000103%5.352.26%5.290.84%5.280.73%5.180.62%0.66%
2018-11-065.205.275.165.240.00%0.21%1.73%3,751,10019,613,00054%5.23-0.23%5.24-0.38%5.240.62%5.150.31%0.65%
2018-11-055.295.295.215.24-1.32%-0.02%2.04%4,274,40022,404,00056%5.24-0.21%5.260.48%5.210.64%5.140.59%0.76%
2018-11-025.245.315.205.311.34%1.10%4.02%6,622,00034,780,00081%5.25-0.46%5.240.98%5.170.43%5.110.79%0.82%
2018-11-015.155.405.125.242.95%-0.68%3.46%12,478,90065,833,000156%5.283.07%5.191.91%5.151.14%5.070.98%0.71%
2018-10-315.095.175.055.090.39%-0.57%1.48%4,686,80023,994,00065%5.120.87%5.09-0.02%5.090.28%5.020.36%0.59%
2018-10-305.105.135.035.070.60%-0.10%1.44%6,977,70035,414,000101%5.08-0.22%5.09-0.06%5.080.08%5.000.34%0.53%
2018-10-295.155.155.005.04-1.18%-0.90%1.18%9,895,20050,330,000155%5.09-0.59%5.090.36%5.080.69%4.980.59%0.48%
2018-10-265.105.175.065.100.20%-0.31%2.99%6,464,50033,070,000117%5.120.61%5.080.30%5.041.16%4.951.00%0.38%
2018-10-254.965.164.955.090.20%0.10%3.81%7,916,00040,250,000147%5.091.13%5.061.00%4.980.85%4.901.05%0.23%
2018-10-244.995.104.955.081.80%1.03%4.70%6,663,00033,500,000129%5.03-0.69%5.011.40%4.940.73%4.850.52%0.09%
2018-10-235.005.154.964.990.60%-1.44%3.38%10,752,90054,445,000226%5.062.20%4.942.11%4.901.93%4.831.34%0.06%
2018-10-224.795.024.794.964.42%0.12%4.14%11,589,40057,413,000289%4.955.97%4.843.64%4.813.04%4.761.19%-0.06%
2018-10-194.444.794.444.753.04%1.60%0.91%5,402,70025,260,000153%4.680.62%4.670.19%4.670.34%4.71-0.30%-0.15%
2018-10-184.704.704.614.61-1.91%-0.77%-2.35%2,231,90010,369,00067%4.65-0.71%4.66-0.24%4.65-0.13%4.72-0.19%-0.10%
2018-10-174.684.724.634.701.29%0.45%-0.63%2,153,10010,075,00065%4.680.43%4.670.52%4.66-0.58%4.73-0.21%-0.07%
2018-10-164.644.704.624.640.00%-0.41%-2.11%1,827,6008,515,00053%4.66-0.36%4.65-0.15%4.69-0.36%4.74-0.17%-0.02%
2018-10-154.704.724.634.64-1.69%-0.77%-2.27%1,904,1008,903,00054%4.680.91%4.66-0.77%4.70-0.57%4.75-0.48%0.01%
2018-10-124.664.764.514.722.83%1.86%-1.07%5,233,10024,252,000132%4.63-0.73%4.69-1.03%4.73-0.82%4.77-0.42%0.13%
2018-10-114.744.754.574.59-5.17%-1.67%-4.20%5,525,40025,791,000151%4.67-3.27%4.74-1.46%4.77-0.75%4.79-0.37%0.18%
2018-10-104.794.874.774.841.04%0.29%0.64%3,151,10015,207,00092%4.830.75%4.810.10%4.810.10%4.810.21%0.24%
2018-10-094.774.834.764.790.00%0.00%-0.19%2,599,80012,454,00076%4.79-0.42%4.810.06%4.800.00%4.800.19%0.20%
2018-10-084.794.884.754.790.00%-0.42%0.00%4,882,30023,485,000146%4.810.02%4.800.08%4.80-0.48%4.790.23%0.17%