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
2022-08-096.686.716.626.660.00%-0.03%-3.85%6,972,20046,447,00050%6.660.65%6.660.17%6.65-0.17%6.93-1.72%-0.67%
2022-08-086.586.686.486.66-1.77%0.62%-5.51%9,723,80064,364,00057%6.62-1.52%6.65-0.15%6.66-1.13%7.05-0.65%-0.45%
2022-08-056.726.806.676.780.00%0.88%-4.43%7,687,60051,669,00043%6.721.33%6.66-0.03%6.74-1.19%7.09-0.67%-0.36%
2022-08-046.676.786.506.783.20%2.22%-5.07%11,912,30079,015,00062%6.63-0.29%6.66-1.61%6.82-1.83%7.14-1.08%-0.27%
2022-08-036.646.766.526.57-0.90%-1.23%-9.00%11,771,40078,308,00058%6.65-0.57%6.77-2.00%6.95-1.91%7.22-1.23%-0.12%
2022-08-026.967.006.566.63-6.09%-0.90%-9.30%19,620,300131,268,00087%6.69-4.82%6.91-3.22%7.08-2.81%7.31-1.27%0.08%
2022-08-017.107.126.967.06-0.28%0.44%-4.65%11,906,00083,692,00052%7.03-0.97%7.14-1.38%7.29-0.27%7.40-0.15%0.23%
2022-07-297.187.187.037.08-1.80%-0.25%-4.52%15,536,100110,283,00065%7.10-2.20%7.24-1.80%7.31-0.68%7.42-0.19%0.18%
2022-07-287.307.357.207.21-1.23%-0.66%-2.95%16,860,000122,376,00065%7.26-1.06%7.370.12%7.36-0.66%7.430.08%0.01%
2022-07-277.387.477.287.30-2.93%-0.49%-1.66%20,460,800150,091,00080%7.34-1.65%7.37-0.34%7.41-0.83%7.420.22%-0.36%
2022-07-267.357.627.357.525.03%0.82%1.53%32,290,000240,853,000132%7.463.10%7.39-0.19%7.47-0.40%7.410.46%-0.50%
2022-07-257.417.447.137.16-3.11%-1.04%-2.89%18,644,700134,901,00079%7.24-2.60%7.40-1.77%7.50-0.07%7.370.26%-0.60%
2022-07-227.427.597.317.39-0.54%-0.51%0.49%16,972,800126,077,00073%7.43-1.39%7.54-0.46%7.500.33%7.350.20%-0.65%
2022-07-217.537.647.437.43-2.49%-1.37%1.24%21,176,200159,520,00090%7.53-0.86%7.570.81%7.480.61%7.340.47%-0.62%
2022-07-207.357.787.337.622.42%0.29%4.31%31,348,100238,183,000136%7.600.34%7.511.12%7.431.18%7.310.76%-0.65%
2022-07-197.657.807.437.440.27%-1.74%2.62%30,839,900233,505,000136%7.573.46%7.431.55%7.351.51%7.250.18%-0.71%
2022-07-187.257.447.137.420.27%1.38%2.53%23,680,400173,308,000101%7.32-0.85%7.320.79%7.240.79%7.24-0.60%-0.71%
2022-07-157.187.647.077.402.92%0.24%1.63%40,141,100296,333,000160%7.383.56%7.262.66%7.180.86%7.28-1.97%-0.62%
2022-07-147.117.207.017.191.13%0.87%-3.19%14,773,200105,297,00050%7.130.82%7.070.36%7.120.03%7.43-3.60%-0.33%
2022-07-136.927.146.927.112.01%0.57%-7.71%16,114,100113,921,00041%7.070.78%7.05-1.21%7.12-0.29%7.70-1.14%0.32%
2022-07-127.127.146.946.97-2.11%-0.64%-10.56%15,088,300105,841,00033%7.02-0.45%7.13-0.31%7.14-1.34%7.79-0.56%0.64%
2022-07-116.917.246.837.12-0.84%1.04%-9.15%21,883,600154,206,00042%7.05-3.07%7.15-0.54%7.24-1.61%7.84-0.26%0.91%
2022-07-087.367.437.157.181.13%-1.24%-8.62%26,090,100189,670,00046%7.272.19%7.19-1.17%7.35-3.02%7.860.55%1.21%
2022-07-077.107.197.067.10-0.42%-0.20%-9.14%18,363,100130,635,00030%7.11-0.80%7.28-1.91%7.58-4.35%7.810.17%1.24%
2022-07-067.307.357.067.13-4.42%-0.57%-8.60%28,478,600204,213,00047%7.17-3.96%7.42-4.01%7.93-1.38%7.800.13%1.22%
2022-07-057.527.607.347.46-1.19%-0.09%-4.25%31,763,100237,167,00056%7.47-1.17%7.73-4.75%8.04-0.32%7.790.22%1.20%
2022-07-047.467.777.417.55-3.33%-0.07%-2.88%41,167,600311,018,00074%7.56-5.16%8.11-1.18%8.070.11%7.770.26%1.19%
2022-07-018.398.407.817.81-10.02%-1.96%0.72%65,689,800523,280,000129%7.97-6.15%8.210.29%8.061.55%7.750.98%1.17%
2022-06-308.248.688.128.6810.01%2.26%13.04%87,661,800744,087,000199%8.494.92%8.193.53%7.933.16%7.682.85%1.07%
2022-06-298.258.507.817.890.00%-2.47%5.68%67,187,900543,541,000167%8.092.31%7.913.43%7.692.55%7.472.02%0.78%