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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-09 | 6.68 | 6.71 | 6.62 | 6.66 | 0.00% | -0.03% | -3.85% | 6,972,200 | 46,447,000 | 50% | 6.66 | 0.65% | 6.66 | 0.17% | 6.65 | -0.17% | 6.93 | -1.72% | -0.67% |  |
| 2022-08-08 | 6.58 | 6.68 | 6.48 | 6.66 | -1.77% | 0.62% | -5.51% | 9,723,800 | 64,364,000 | 57% | 6.62 | -1.52% | 6.65 | -0.15% | 6.66 | -1.13% | 7.05 | -0.65% | -0.45% | |
| 2022-08-05 | 6.72 | 6.80 | 6.67 | 6.78 | 0.00% | 0.88% | -4.43% | 7,687,600 | 51,669,000 | 43% | 6.72 | 1.33% | 6.66 | -0.03% | 6.74 | -1.19% | 7.09 | -0.67% | -0.36% | |
| 2022-08-04 | 6.67 | 6.78 | 6.50 | 6.78 | 3.20% | 2.22% | -5.07% | 11,912,300 | 79,015,000 | 62% | 6.63 | -0.29% | 6.66 | -1.61% | 6.82 | -1.83% | 7.14 | -1.08% | -0.27% | |
| 2022-08-03 | 6.64 | 6.76 | 6.52 | 6.57 | -0.90% | -1.23% | -9.00% | 11,771,400 | 78,308,000 | 58% | 6.65 | -0.57% | 6.77 | -2.00% | 6.95 | -1.91% | 7.22 | -1.23% | -0.12% | |
| 2022-08-02 | 6.96 | 7.00 | 6.56 | 6.63 | -6.09% | -0.90% | -9.30% | 19,620,300 | 131,268,000 | 87% | 6.69 | -4.82% | 6.91 | -3.22% | 7.08 | -2.81% | 7.31 | -1.27% | 0.08% | |
| 2022-08-01 | 7.10 | 7.12 | 6.96 | 7.06 | -0.28% | 0.44% | -4.65% | 11,906,000 | 83,692,000 | 52% | 7.03 | -0.97% | 7.14 | -1.38% | 7.29 | -0.27% | 7.40 | -0.15% | 0.23% |  |
| 2022-07-29 | 7.18 | 7.18 | 7.03 | 7.08 | -1.80% | -0.25% | -4.52% | 15,536,100 | 110,283,000 | 65% | 7.10 | -2.20% | 7.24 | -1.80% | 7.31 | -0.68% | 7.42 | -0.19% | 0.18% | |
| 2022-07-28 | 7.30 | 7.35 | 7.20 | 7.21 | -1.23% | -0.66% | -2.95% | 16,860,000 | 122,376,000 | 65% | 7.26 | -1.06% | 7.37 | 0.12% | 7.36 | -0.66% | 7.43 | 0.08% | 0.01% | |
| 2022-07-27 | 7.38 | 7.47 | 7.28 | 7.30 | -2.93% | -0.49% | -1.66% | 20,460,800 | 150,091,000 | 80% | 7.34 | -1.65% | 7.37 | -0.34% | 7.41 | -0.83% | 7.42 | 0.22% | -0.36% | |
| 2022-07-26 | 7.35 | 7.62 | 7.35 | 7.52 | 5.03% | 0.82% | 1.53% | 32,290,000 | 240,853,000 | 132% | 7.46 | 3.10% | 7.39 | -0.19% | 7.47 | -0.40% | 7.41 | 0.46% | -0.50% | |
| 2022-07-25 | 7.41 | 7.44 | 7.13 | 7.16 | -3.11% | -1.04% | -2.89% | 18,644,700 | 134,901,000 | 79% | 7.24 | -2.60% | 7.40 | -1.77% | 7.50 | -0.07% | 7.37 | 0.26% | -0.60% | |
| 2022-07-22 | 7.42 | 7.59 | 7.31 | 7.39 | -0.54% | -0.51% | 0.49% | 16,972,800 | 126,077,000 | 73% | 7.43 | -1.39% | 7.54 | -0.46% | 7.50 | 0.33% | 7.35 | 0.20% | -0.65% | |
| 2022-07-21 | 7.53 | 7.64 | 7.43 | 7.43 | -2.49% | -1.37% | 1.24% | 21,176,200 | 159,520,000 | 90% | 7.53 | -0.86% | 7.57 | 0.81% | 7.48 | 0.61% | 7.34 | 0.47% | -0.62% | |
| 2022-07-20 | 7.35 | 7.78 | 7.33 | 7.62 | 2.42% | 0.29% | 4.31% | 31,348,100 | 238,183,000 | 136% | 7.60 | 0.34% | 7.51 | 1.12% | 7.43 | 1.18% | 7.31 | 0.76% | -0.65% | |
| 2022-07-19 | 7.65 | 7.80 | 7.43 | 7.44 | 0.27% | -1.74% | 2.62% | 30,839,900 | 233,505,000 | 136% | 7.57 | 3.46% | 7.43 | 1.55% | 7.35 | 1.51% | 7.25 | 0.18% | -0.71% | |
| 2022-07-18 | 7.25 | 7.44 | 7.13 | 7.42 | 0.27% | 1.38% | 2.53% | 23,680,400 | 173,308,000 | 101% | 7.32 | -0.85% | 7.32 | 0.79% | 7.24 | 0.79% | 7.24 | -0.60% | -0.71% | |
| 2022-07-15 | 7.18 | 7.64 | 7.07 | 7.40 | 2.92% | 0.24% | 1.63% | 40,141,100 | 296,333,000 | 160% | 7.38 | 3.56% | 7.26 | 2.66% | 7.18 | 0.86% | 7.28 | -1.97% | -0.62% | |
| 2022-07-14 | 7.11 | 7.20 | 7.01 | 7.19 | 1.13% | 0.87% | -3.19% | 14,773,200 | 105,297,000 | 50% | 7.13 | 0.82% | 7.07 | 0.36% | 7.12 | 0.03% | 7.43 | -3.60% | -0.33% | |
| 2022-07-13 | 6.92 | 7.14 | 6.92 | 7.11 | 2.01% | 0.57% | -7.71% | 16,114,100 | 113,921,000 | 41% | 7.07 | 0.78% | 7.05 | -1.21% | 7.12 | -0.29% | 7.70 | -1.14% | 0.32% | |
| 2022-07-12 | 7.12 | 7.14 | 6.94 | 6.97 | -2.11% | -0.64% | -10.56% | 15,088,300 | 105,841,000 | 33% | 7.02 | -0.45% | 7.13 | -0.31% | 7.14 | -1.34% | 7.79 | -0.56% | 0.64% | |
| 2022-07-11 | 6.91 | 7.24 | 6.83 | 7.12 | -0.84% | 1.04% | -9.15% | 21,883,600 | 154,206,000 | 42% | 7.05 | -3.07% | 7.15 | -0.54% | 7.24 | -1.61% | 7.84 | -0.26% | 0.91% | |
| 2022-07-08 | 7.36 | 7.43 | 7.15 | 7.18 | 1.13% | -1.24% | -8.62% | 26,090,100 | 189,670,000 | 46% | 7.27 | 2.19% | 7.19 | -1.17% | 7.35 | -3.02% | 7.86 | 0.55% | 1.21% | |
| 2022-07-07 | 7.10 | 7.19 | 7.06 | 7.10 | -0.42% | -0.20% | -9.14% | 18,363,100 | 130,635,000 | 30% | 7.11 | -0.80% | 7.28 | -1.91% | 7.58 | -4.35% | 7.81 | 0.17% | 1.24% | |
| 2022-07-06 | 7.30 | 7.35 | 7.06 | 7.13 | -4.42% | -0.57% | -8.60% | 28,478,600 | 204,213,000 | 47% | 7.17 | -3.96% | 7.42 | -4.01% | 7.93 | -1.38% | 7.80 | 0.13% | 1.22% | |
| 2022-07-05 | 7.52 | 7.60 | 7.34 | 7.46 | -1.19% | -0.09% | -4.25% | 31,763,100 | 237,167,000 | 56% | 7.47 | -1.17% | 7.73 | -4.75% | 8.04 | -0.32% | 7.79 | 0.22% | 1.20% | |
| 2022-07-04 | 7.46 | 7.77 | 7.41 | 7.55 | -3.33% | -0.07% | -2.88% | 41,167,600 | 311,018,000 | 74% | 7.56 | -5.16% | 8.11 | -1.18% | 8.07 | 0.11% | 7.77 | 0.26% | 1.19% | |
| 2022-07-01 | 8.39 | 8.40 | 7.81 | 7.81 | -10.02% | -1.96% | 0.72% | 65,689,800 | 523,280,000 | 129% | 7.97 | -6.15% | 8.21 | 0.29% | 8.06 | 1.55% | 7.75 | 0.98% | 1.17% | |
| 2022-06-30 | 8.24 | 8.68 | 8.12 | 8.68 | 10.01% | 2.26% | 13.04% | 87,661,800 | 744,087,000 | 199% | 8.49 | 4.92% | 8.19 | 3.53% | 7.93 | 3.16% | 7.68 | 2.85% | 1.07% | |
| 2022-06-29 | 8.25 | 8.50 | 7.81 | 7.89 | 0.00% | -2.47% | 5.68% | 67,187,900 | 543,541,000 | 167% | 8.09 | 2.31% | 7.91 | 3.43% | 7.69 | 2.55% | 7.47 | 2.02% | 0.78% | | |
|
