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
2019-01-225.295.295.225.26-0.38%-0.06%0.44%2,479,10013,047,00066%5.260.25%5.230.04%5.24-0.10%5.240.10%0.23%
2019-01-215.205.285.175.281.15%0.57%0.92%4,305,70022,605,000112%5.251.12%5.23-0.02%5.25-0.11%5.230.21%0.24%
2019-01-185.235.255.135.22-0.38%0.54%-0.02%3,612,60018,758,00093%5.19-1.07%5.23-0.53%5.250.02%5.220.23%0.22%
2019-01-175.235.295.195.24-0.38%-0.15%0.60%3,755,50019,708,00097%5.25-0.23%5.26-0.13%5.250.27%5.210.33%0.17%
2019-01-165.285.295.235.26-0.75%0.00%1.31%3,146,70016,552,00081%5.26-0.17%5.270.32%5.240.08%5.190.21%0.11%
2019-01-155.295.355.225.300.19%0.59%2.30%5,595,90029,484,000147%5.27-0.02%5.250.67%5.230.31%5.180.35%0.06%
2019-01-145.165.325.165.292.12%0.38%2.46%6,035,90031,807,000170%5.272.11%5.220.62%5.220.71%5.160.31%0.00%
2019-01-115.135.195.115.180.97%0.37%0.64%2,487,90012,839,00065%5.160.16%5.18-0.29%5.180.41%5.150.29%-0.08%
2019-01-105.165.205.115.13-1.16%-0.45%-0.04%3,107,80016,013,00078%5.15-1.59%5.200.10%5.160.31%5.130.20%-0.19%
2019-01-095.205.285.175.19-0.19%-0.88%1.33%2,898,50015,176,00073%5.240.58%5.190.99%5.140.37%5.120.12%-0.25%
2019-01-085.205.245.165.200.39%-0.12%1.64%3,296,70017,164,00084%5.210.99%5.140.73%5.120.25%5.120.12%-0.28%
2019-01-075.135.205.115.181.77%0.48%1.37%4,468,70023,034,000116%5.161.52%5.110.35%5.11-0.22%5.110.02%-0.32%
2019-01-045.065.125.015.090.59%0.24%-0.37%4,184,10021,247,000113%5.080.02%5.09-0.33%5.120.24%5.11-0.23%-0.35%
2019-01-035.095.154.995.06-0.59%-0.33%-1.19%3,921,50019,911,000106%5.08-0.72%5.10-0.86%5.110.10%5.12-0.33%-0.36%
2019-01-025.145.165.065.09-0.78%-0.47%-0.93%2,626,00013,430,00069%5.11-0.29%5.150.61%5.11-0.06%5.14-0.25%-0.36%
2018-12-285.115.155.095.130.20%0.02%-0.41%3,151,10016,163,00081%5.13-0.74%5.120.37%5.11-0.02%5.15-0.19%-0.35%
2018-12-275.025.245.025.122.81%-0.91%-0.79%7,727,60039,931,000201%5.172.89%5.100.83%5.110.35%5.16-0.54%-0.31%
2018-12-265.045.094.954.98-1.58%-0.84%-4.03%4,443,00022,312,000117%5.02-0.48%5.06-0.90%5.09-0.90%5.19-0.77%-0.22%
2018-12-255.145.145.005.06-1.75%0.28%-3.23%3,740,00018,871,00097%5.05-2.10%5.10-1.12%5.14-0.89%5.23-0.44%-0.10%
2018-12-245.135.195.125.150.59%-0.08%-1.94%1,980,90010,210,00054%5.150.12%5.16-0.23%5.18-0.35%5.25-0.17%-0.04%
2018-12-215.155.205.105.12-1.35%-0.54%-2.68%2,341,10012,052,00062%5.15-0.52%5.17-0.44%5.20-0.33%5.26-0.27%0.02%
2018-12-205.185.215.125.190.39%0.29%-1.61%2,659,20013,762,00070%5.18-0.19%5.20-0.40%5.22-0.74%5.28-0.28%0.07%
2018-12-195.165.235.165.17-0.96%-0.29%-2.27%3,756,00019,475,00094%5.19-0.54%5.22-0.42%5.26-0.61%5.29-0.36%0.10%
2018-12-185.255.335.155.22-0.57%0.13%-1.68%5,238,90027,308,000130%5.21-0.78%5.24-1.11%5.29-0.36%5.31-0.36%0.15%
2018-12-175.215.295.165.250.38%-0.08%-1.46%3,665,80019,260,00093%5.25-0.17%5.30-0.56%5.31-0.17%5.33-0.15%0.19%
2018-12-145.325.345.205.23-2.06%-0.63%-1.99%2,819,10014,836,00069%5.26-1.42%5.33-0.11%5.32-0.24%5.340.26%0.20%
2018-12-135.365.405.295.34-0.56%0.02%0.34%6,073,90032,428,000148%5.34-0.19%5.330.24%5.33-0.02%5.320.28%0.07%
2018-12-125.215.425.215.371.13%0.39%1.19%4,813,00025,746,000122%5.351.31%5.320.17%5.33-0.08%5.310.45%0.01%
2018-12-115.285.325.245.310.57%0.57%0.51%2,246,10011,860,00058%5.28-0.40%5.31-0.43%5.34-0.24%5.280.23%-0.08%
2018-12-105.415.415.275.280.00%-0.40%0.17%2,901,40015,380,00074%5.30-0.88%5.33-0.39%5.35-0.08%5.270.38%-0.12%