云南旅游( 002059.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-21 | 7.58 | 7.84 | 7.58 | 7.84 | 9.96% | 0.63% | 5.15% | 49,671,100 | 386,977,000 | 85% | 7.79 | 8.69% | 7.34 | 2.50% | 7.36 | 0.88% | 7.46 | 0.78% | 1.16% |  |
| 2022-01-20 | 6.92 | 7.50 | 6.81 | 7.13 | 1.42% | -0.53% | -3.62% | 50,908,400 | 364,924,000 | 76% | 7.17 | 2.36% | 7.16 | -1.77% | 7.29 | -1.34% | 7.40 | -1.16% | 1.37% | |
| 2022-01-19 | 6.71 | 7.24 | 6.66 | 7.03 | 0.86% | 0.39% | -6.08% | 41,816,100 | 292,818,000 | 55% | 7.00 | -3.49% | 7.29 | -1.41% | 7.39 | -0.62% | 7.49 | -0.01% | 2.16% | |
| 2022-01-18 | 7.70 | 7.89 | 6.97 | 6.97 | -9.95% | -3.94% | -6.89% | 61,258,300 | 444,504,000 | 81% | 7.26 | -3.12% | 7.39 | -1.60% | 7.44 | -1.47% | 7.49 | 0.30% | 2.56% | |
| 2022-01-17 | 7.42 | 7.84 | 7.02 | 7.74 | 4.45% | 3.34% | 3.70% | 67,586,300 | 506,237,000 | 97% | 7.49 | 1.01% | 7.51 | 0.48% | 7.55 | 0.16% | 7.46 | 1.32% | 2.64% |  |
| 2022-01-14 | 7.34 | 7.69 | 7.20 | 7.41 | -3.14% | -0.07% | 0.58% | 61,340,700 | 454,847,000 | 91% | 7.42 | -2.49% | 7.48 | -1.66% | 7.54 | 0.78% | 7.37 | 1.43% | 2.62% | |
| 2022-01-13 | 7.19 | 7.97 | 7.19 | 7.65 | 4.08% | 0.60% | 5.33% | 78,343,000 | 595,725,000 | 125% | 7.60 | 3.01% | 7.60 | 0.70% | 7.48 | -1.03% | 7.26 | 1.82% | 2.56% | |
| 2022-01-12 | 7.17 | 7.88 | 6.79 | 7.35 | -2.52% | -0.43% | 3.04% | 69,847,400 | 515,646,000 | 119% | 7.38 | -5.07% | 7.55 | 1.11% | 7.56 | 0.40% | 7.13 | 2.56% | 2.43% | |
| 2022-01-11 | 7.98 | 8.14 | 7.37 | 7.54 | -2.84% | -3.03% | 8.41% | 85,315,500 | 663,392,000 | 162% | 7.78 | 5.75% | 7.47 | -0.88% | 7.53 | 2.10% | 6.96 | 2.67% | 2.08% | |
| 2022-01-10 | 7.05 | 7.76 | 6.72 | 7.76 | 10.07% | 5.54% | 14.56% | 40,620,800 | 298,668,000 | 85% | 7.35 | 1.87% | 7.53 | 0.76% | 7.37 | 2.39% | 6.77 | 1.91% | 1.81% | |
| 2022-01-07 | 6.94 | 7.65 | 6.94 | 7.05 | -8.56% | -2.33% | 6.06% | 88,477,600 | 638,632,000 | 180% | 7.22 | -7.90% | 7.47 | 0.40% | 7.20 | 2.93% | 6.65 | 2.88% | 1.86% | |
| 2022-01-06 | 7.50 | 8.00 | 7.27 | 7.71 | 6.05% | -1.62% | 19.33% | 113,925,700 | 892,795,000 | 274% | 7.84 | 9.24% | 7.44 | 11.91% | 7.00 | 10.58% | 6.46 | 6.71% | 2.30% | |
| 2022-01-05 | 6.91 | 7.27 | 6.77 | 7.27 | 9.98% | 1.34% | 20.07% | 62,514,000 | 448,490,000 | 185% | 7.17 | 11.92% | 6.65 | 9.64% | 6.33 | 8.81% | 6.06 | 3.98% | 1.87% | |
| 2022-01-04 | 5.95 | 6.61 | 5.92 | 6.61 | 9.98% | 3.12% | 13.52% | 27,017,900 | 173,180,000 | 84% | 6.41 | 5.38% | 6.07 | 3.48% | 5.81 | 1.95% | 5.82 | 1.08% | 1.66% | |
| 2021-12-31 | 5.97 | 6.35 | 5.87 | 6.01 | -0.83% | -1.20% | 4.32% | 45,965,200 | 279,625,000 | 147% | 6.08 | 4.30% | 5.86 | 5.03% | 5.70 | 0.37% | 5.76 | 1.11% | 1.57% | |
| 2021-12-30 | 5.51 | 6.06 | 5.45 | 6.06 | 9.98% | 3.91% | 6.35% | 42,410,900 | 247,334,000 | 150% | 5.83 | 4.57% | 5.58 | 2.10% | 5.68 | -0.73% | 5.70 | 0.89% | 1.48% | |
| 2021-12-29 | 5.56 | 5.75 | 5.44 | 5.51 | -0.90% | -1.20% | -2.44% | 31,004,400 | 172,915,000 | 119% | 5.58 | 3.84% | 5.47 | -3.32% | 5.72 | -0.57% | 5.65 | 0.50% | 1.45% | |
| 2021-12-28 | 5.10 | 5.99 | 5.09 | 5.56 | 2.02% | 3.52% | -1.07% | 49,679,900 | 266,855,000 | 197% | 5.37 | -3.21% | 5.66 | -4.02% | 5.76 | -1.34% | 5.62 | -0.93% | 1.64% | |
| 2021-12-27 | 5.65 | 5.79 | 5.45 | 5.45 | -9.92% | -1.78% | -3.93% | 16,676,400 | 92,530,000 | 84% | 5.55 | -6.77% | 5.89 | -0.83% | 5.84 | -0.03% | 5.67 | -0.02% | 1.75% | |
| 2021-12-24 | 5.70 | 6.05 | 5.51 | 6.05 | 10.00% | 1.65% | 6.63% | 53,529,100 | 318,626,000 | 314% | 5.95 | 0.30% | 5.94 | 2.13% | 5.84 | 1.83% | 5.67 | 2.40% | 1.78% | |
| 2021-12-23 | 6.40 | 6.40 | 5.50 | 5.50 | -7.09% | -7.31% | -0.74% | 60,715,700 | 360,269,000 | 510% | 5.93 | 0.24% | 5.82 | 7.13% | 5.73 | 8.46% | 5.54 | 7.30% | 1.51% | |
| 2021-12-22 | 5.92 | 5.92 | 5.92 | 5.92 | 10.04% | 0.00% | 14.64% | 9,209,000 | 54,518,000 | 150% | 5.92 | 11.70% | 5.43 | 5.09% | 5.29 | 3.65% | 5.16 | 2.40% | 0.73% | |
| 2021-12-21 | 4.94 | 5.38 | 4.92 | 5.38 | 10.02% | 1.51% | 6.68% | 15,588,900 | 82,625,000 | 263% | 5.30 | 7.81% | 5.17 | 3.84% | 5.10 | 2.06% | 5.04 | 1.92% | 0.45% | |
| 2021-12-20 | 4.91 | 4.96 | 4.88 | 4.89 | -1.21% | -0.53% | -1.17% | 4,832,800 | 23,756,000 | 99% | 4.92 | -1.03% | 4.98 | -0.94% | 5.00 | 0.02% | 4.95 | 0.14% | 0.19% | |
| 2021-12-17 | 5.02 | 5.02 | 4.95 | 4.95 | -0.80% | -0.34% | 0.18% | 4,303,900 | 21,377,000 | 93% | 4.97 | -0.82% | 5.02 | 0.18% | 5.00 | 0.18% | 4.94 | 0.24% | 0.12% | |
| 2021-12-16 | 4.98 | 5.09 | 4.95 | 4.99 | -1.19% | -0.36% | 1.24% | 10,551,700 | 52,843,000 | 243% | 5.01 | -0.85% | 5.01 | 0.40% | 4.99 | 0.69% | 4.93 | 0.59% | 0.07% | |
| 2021-12-15 | 4.85 | 5.34 | 4.83 | 5.05 | 4.12% | -0.02% | 3.06% | 14,746,500 | 74,484,000 | 434% | 5.05 | 4.51% | 4.99 | 3.50% | 4.95 | 2.95% | 4.90 | 2.34% | -0.02% | |
| 2021-12-14 | 4.80 | 4.86 | 4.79 | 4.85 | 0.41% | 0.35% | 1.29% | 2,703,500 | 13,065,000 | 124% | 4.83 | 0.37% | 4.83 | 0.25% | 4.81 | 0.36% | 4.79 | 0.19% | -0.28% | |
| 2021-12-13 | 4.81 | 4.84 | 4.79 | 4.83 | -0.21% | 0.31% | 1.07% | 2,227,200 | 10,723,000 | 105% | 4.82 | -0.21% | 4.81 | 0.27% | 4.79 | 0.31% | 4.78 | 0.27% | -0.34% | |
| 2021-12-10 | 4.82 | 4.86 | 4.76 | 4.84 | 0.00% | 0.31% | 1.55% | 2,457,400 | 11,858,000 | 108% | 4.83 | 0.44% | 4.80 | 0.55% | 4.78 | 0.27% | 4.77 | -0.29% | -0.42% | | |
|
