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:
云南旅游( 002059.SZ 深证)
板块 :旅游   
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
2022-01-217.587.847.587.849.96%0.63%5.15%49,671,100386,977,00085%7.798.69%7.342.50%7.360.88%7.460.78%1.16%
2022-01-206.927.506.817.131.42%-0.53%-3.62%50,908,400364,924,00076%7.172.36%7.16-1.77%7.29-1.34%7.40-1.16%1.37%
2022-01-196.717.246.667.030.86%0.39%-6.08%41,816,100292,818,00055%7.00-3.49%7.29-1.41%7.39-0.62%7.49-0.01%2.16%
2022-01-187.707.896.976.97-9.95%-3.94%-6.89%61,258,300444,504,00081%7.26-3.12%7.39-1.60%7.44-1.47%7.490.30%2.56%
2022-01-177.427.847.027.744.45%3.34%3.70%67,586,300506,237,00097%7.491.01%7.510.48%7.550.16%7.461.32%2.64%
2022-01-147.347.697.207.41-3.14%-0.07%0.58%61,340,700454,847,00091%7.42-2.49%7.48-1.66%7.540.78%7.371.43%2.62%
2022-01-137.197.977.197.654.08%0.60%5.33%78,343,000595,725,000125%7.603.01%7.600.70%7.48-1.03%7.261.82%2.56%
2022-01-127.177.886.797.35-2.52%-0.43%3.04%69,847,400515,646,000119%7.38-5.07%7.551.11%7.560.40%7.132.56%2.43%
2022-01-117.988.147.377.54-2.84%-3.03%8.41%85,315,500663,392,000162%7.785.75%7.47-0.88%7.532.10%6.962.67%2.08%
2022-01-107.057.766.727.7610.07%5.54%14.56%40,620,800298,668,00085%7.351.87%7.530.76%7.372.39%6.771.91%1.81%
2022-01-076.947.656.947.05-8.56%-2.33%6.06%88,477,600638,632,000180%7.22-7.90%7.470.40%7.202.93%6.652.88%1.86%
2022-01-067.508.007.277.716.05%-1.62%19.33%113,925,700892,795,000274%7.849.24%7.4411.91%7.0010.58%6.466.71%2.30%
2022-01-056.917.276.777.279.98%1.34%20.07%62,514,000448,490,000185%7.1711.92%6.659.64%6.338.81%6.063.98%1.87%
2022-01-045.956.615.926.619.98%3.12%13.52%27,017,900173,180,00084%6.415.38%6.073.48%5.811.95%5.821.08%1.66%
2021-12-315.976.355.876.01-0.83%-1.20%4.32%45,965,200279,625,000147%6.084.30%5.865.03%5.700.37%5.761.11%1.57%
2021-12-305.516.065.456.069.98%3.91%6.35%42,410,900247,334,000150%5.834.57%5.582.10%5.68-0.73%5.700.89%1.48%
2021-12-295.565.755.445.51-0.90%-1.20%-2.44%31,004,400172,915,000119%5.583.84%5.47-3.32%5.72-0.57%5.650.50%1.45%
2021-12-285.105.995.095.562.02%3.52%-1.07%49,679,900266,855,000197%5.37-3.21%5.66-4.02%5.76-1.34%5.62-0.93%1.64%
2021-12-275.655.795.455.45-9.92%-1.78%-3.93%16,676,40092,530,00084%5.55-6.77%5.89-0.83%5.84-0.03%5.67-0.02%1.75%
2021-12-245.706.055.516.0510.00%1.65%6.63%53,529,100318,626,000314%5.950.30%5.942.13%5.841.83%5.672.40%1.78%
2021-12-236.406.405.505.50-7.09%-7.31%-0.74%60,715,700360,269,000510%5.930.24%5.827.13%5.738.46%5.547.30%1.51%
2021-12-225.925.925.925.9210.04%0.00%14.64%9,209,00054,518,000150%5.9211.70%5.435.09%5.293.65%5.162.40%0.73%
2021-12-214.945.384.925.3810.02%1.51%6.68%15,588,90082,625,000263%5.307.81%5.173.84%5.102.06%5.041.92%0.45%
2021-12-204.914.964.884.89-1.21%-0.53%-1.17%4,832,80023,756,00099%4.92-1.03%4.98-0.94%5.000.02%4.950.14%0.19%
2021-12-175.025.024.954.95-0.80%-0.34%0.18%4,303,90021,377,00093%4.97-0.82%5.020.18%5.000.18%4.940.24%0.12%
2021-12-164.985.094.954.99-1.19%-0.36%1.24%10,551,70052,843,000243%5.01-0.85%5.010.40%4.990.69%4.930.59%0.07%
2021-12-154.855.344.835.054.12%-0.02%3.06%14,746,50074,484,000434%5.054.51%4.993.50%4.952.95%4.902.34%-0.02%
2021-12-144.804.864.794.850.41%0.35%1.29%2,703,50013,065,000124%4.830.37%4.830.25%4.810.36%4.790.19%-0.28%
2021-12-134.814.844.794.83-0.21%0.31%1.07%2,227,20010,723,000105%4.82-0.21%4.810.27%4.790.31%4.780.27%-0.34%
2021-12-104.824.864.764.840.00%0.31%1.55%2,457,40011,858,000108%4.830.44%4.800.55%4.780.27%4.77-0.29%-0.42%