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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-11-30 | 7.00 | 7.07 | 6.84 | 7.07 | 1.00% | 1.20% | 6.59% | 46,189,200 | 322,657,000 | 246% | 6.99 | 2.98% | 6.78 | 2.81% | 6.70 | 3.01% | 6.63 | 0.93% | -0.11% |  |
| 2022-11-29 | 6.29 | 7.00 | 6.26 | 7.00 | 10.06% | 3.18% | 6.51% | 51,844,000 | 351,684,000 | 301% | 6.78 | 8.63% | 6.59 | 6.55% | 6.50 | 5.11% | 6.57 | 0.61% | -0.11% |  |
| 2022-11-28 | 6.06 | 6.36 | 5.99 | 6.36 | 3.92% | 1.84% | -2.63% | 19,003,500 | 118,674,000 | 123% | 6.25 | 2.19% | 6.19 | 1.19% | 6.19 | -0.45% | 6.53 | -0.76% | -0.06% | |
| 2022-11-25 | 6.10 | 6.14 | 6.06 | 6.12 | 0.33% | 0.15% | -7.02% | 7,020,500 | 42,905,000 | 43% | 6.11 | -0.03% | 6.11 | -0.92% | 6.22 | -2.05% | 6.58 | -1.13% | 0.08% | |
| 2022-11-24 | 6.13 | 6.18 | 6.07 | 6.10 | -0.16% | -0.21% | -8.37% | 8,132,100 | 49,714,000 | 40% | 6.11 | -0.03% | 6.17 | -1.49% | 6.35 | -2.32% | 6.66 | -0.39% | 0.36% | |
| 2022-11-23 | 6.22 | 6.24 | 6.05 | 6.11 | -1.45% | -0.08% | -8.57% | 9,216,800 | 56,358,000 | 43% | 6.12 | -2.25% | 6.26 | -2.93% | 6.50 | -2.30% | 6.68 | -0.34% | 0.49% | |
| 2022-11-22 | 6.33 | 6.39 | 6.18 | 6.20 | -2.36% | -0.90% | -7.55% | 11,150,800 | 69,757,000 | 52% | 6.26 | -1.94% | 6.45 | -2.77% | 6.65 | -1.23% | 6.71 | -0.25% | 0.59% | |
| 2022-11-21 | 6.50 | 6.53 | 6.33 | 6.35 | -3.64% | -0.47% | -5.55% | 12,459,100 | 79,492,000 | 60% | 6.38 | -4.26% | 6.64 | -2.17% | 6.73 | -0.33% | 6.72 | -0.16% | 0.68% | |
| 2022-11-18 | 6.80 | 6.82 | 6.57 | 6.59 | -3.37% | -1.11% | -2.14% | 14,494,000 | 96,581,000 | 71% | 6.66 | -1.89% | 6.78 | -0.48% | 6.76 | -0.55% | 6.73 | 0.00% | 0.80% | |
| 2022-11-17 | 6.65 | 6.91 | 6.63 | 6.82 | 0.29% | 0.41% | 1.28% | 17,922,100 | 121,726,000 | 84% | 6.79 | -0.76% | 6.82 | 0.75% | 6.79 | 0.21% | 6.73 | 0.43% | 0.99% | |
| 2022-11-16 | 7.01 | 7.09 | 6.73 | 6.80 | 0.74% | -0.64% | 1.42% | 26,008,700 | 178,015,000 | 117% | 6.84 | 0.63% | 6.77 | -0.15% | 6.78 | 0.47% | 6.71 | 0.93% | 1.15% | |
| 2022-11-15 | 6.68 | 6.95 | 6.68 | 6.75 | 1.81% | -0.75% | 1.61% | 21,956,000 | 149,321,000 | 100% | 6.80 | 2.56% | 6.78 | 0.36% | 6.75 | 0.49% | 6.64 | 1.11% | 1.19% |  |
| 2022-11-14 | 6.68 | 6.78 | 6.54 | 6.63 | -2.50% | -0.02% | 0.91% | 21,426,200 | 142,079,000 | 97% | 6.63 | -3.03% | 6.75 | -0.19% | 6.71 | 0.00% | 6.57 | 0.63% | 1.10% | |
| 2022-11-11 | 6.89 | 7.12 | 6.52 | 6.80 | 1.34% | -0.56% | 4.15% | 40,739,700 | 278,564,000 | 203% | 6.84 | 2.14% | 6.76 | 2.02% | 6.71 | 0.96% | 6.53 | 1.63% | 1.03% | |
| 2022-11-10 | 6.63 | 6.84 | 6.51 | 6.71 | 1.67% | 0.22% | 4.45% | 17,821,100 | 119,321,000 | 103% | 6.70 | 1.10% | 6.63 | 0.55% | 6.65 | 0.59% | 6.42 | 0.91% | 0.91% | |
| 2022-11-09 | 6.56 | 6.73 | 6.46 | 6.60 | 1.23% | -0.33% | 3.68% | 12,338,400 | 81,700,000 | 74% | 6.62 | 1.44% | 6.59 | -0.69% | 6.61 | 1.13% | 6.37 | 0.70% | 0.87% | |
| 2022-11-08 | 6.63 | 6.67 | 6.46 | 6.52 | -1.66% | -0.12% | 3.13% | 10,386,000 | 67,801,000 | 63% | 6.53 | -1.30% | 6.64 | 0.32% | 6.54 | 1.38% | 6.32 | 0.59% | 0.87% | |
| 2022-11-07 | 6.54 | 6.68 | 6.54 | 6.63 | -1.49% | 0.24% | 5.49% | 17,491,900 | 115,699,000 | 110% | 6.61 | -1.25% | 6.62 | 1.52% | 6.45 | 1.30% | 6.29 | 1.09% | 0.84% | |
| 2022-11-04 | 6.59 | 6.90 | 6.47 | 6.73 | 2.44% | 0.48% | 8.25% | 27,919,900 | 187,021,000 | 189% | 6.70 | 2.31% | 6.52 | 3.30% | 6.36 | 2.36% | 6.22 | 1.82% | 0.73% | |
| 2022-11-03 | 6.28 | 6.78 | 6.23 | 6.57 | 4.12% | 0.35% | 7.60% | 29,573,200 | 193,606,000 | 228% | 6.55 | 4.10% | 6.31 | 3.70% | 6.22 | 2.73% | 6.11 | 2.11% | 0.50% | |
| 2022-11-02 | 6.18 | 6.43 | 6.12 | 6.31 | 2.60% | 0.33% | 5.52% | 24,902,000 | 156,603,000 | 208% | 6.29 | 5.08% | 6.09 | 2.77% | 6.05 | 2.09% | 5.98 | 1.36% | 0.15% | |
| 2022-11-01 | 5.74 | 6.16 | 5.72 | 6.15 | 7.89% | 2.76% | 4.24% | 19,416,700 | 116,218,000 | 182% | 5.99 | 4.23% | 5.92 | 0.31% | 5.93 | 0.87% | 5.90 | 0.19% | -0.23% | |
| 2022-10-31 | 5.76 | 5.85 | 5.65 | 5.70 | -3.06% | -0.73% | -3.21% | 8,832,400 | 50,720,000 | 85% | 5.74 | -3.61% | 5.91 | -0.67% | 5.88 | -0.03% | 5.89 | -0.09% | -0.52% | |
| 2022-10-28 | 5.90 | 6.09 | 5.82 | 5.88 | -1.67% | -1.29% | -0.24% | 10,878,700 | 64,805,000 | 111% | 5.96 | -0.37% | 5.95 | 0.97% | 5.88 | 0.07% | 5.89 | 0.39% | -0.64% | |
| 2022-10-27 | 5.86 | 6.06 | 5.85 | 5.98 | 1.70% | 0.02% | 1.86% | 11,630,000 | 69,540,000 | 122% | 5.98 | 1.56% | 5.89 | 1.50% | 5.88 | 0.07% | 5.87 | 0.58% | -0.80% | |
| 2022-10-26 | 5.77 | 5.98 | 5.75 | 5.88 | 2.08% | -0.12% | 0.74% | 9,110,000 | 53,627,000 | 97% | 5.89 | 2.67% | 5.80 | -0.33% | 5.87 | 0.10% | 5.84 | 0.67% | -1.02% | |
| 2022-10-25 | 5.70 | 5.83 | 5.63 | 5.76 | 1.95% | 0.45% | -0.66% | 6,803,500 | 39,013,000 | 70% | 5.73 | -0.61% | 5.82 | -1.26% | 5.87 | -0.59% | 5.80 | 0.26% | -1.27% | |
| 2022-10-24 | 5.93 | 5.93 | 5.62 | 5.65 | -4.88% | -2.06% | -2.30% | 9,964,100 | 57,487,000 | 102% | 5.77 | -3.24% | 5.89 | -0.51% | 5.90 | -0.14% | 5.78 | 0.00% | -1.48% | |
| 2022-10-21 | 5.94 | 6.04 | 5.91 | 5.94 | -1.49% | -0.37% | 2.71% | 7,671,600 | 45,739,000 | 78% | 5.96 | 0.39% | 5.92 | 0.00% | 5.91 | 0.67% | 5.78 | -0.50% | -1.61% | |
| 2022-10-20 | 5.75 | 6.12 | 5.69 | 6.03 | 0.00% | 1.53% | 3.75% | 16,310,900 | 96,864,000 | 156% | 5.94 | 1.52% | 5.92 | 0.87% | 5.87 | 1.23% | 5.81 | -1.41% | -1.66% | | |
|
