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
2020-09-175.996.095.915.97-1.00%-0.03%-5.78%7,414,30044,276,00039%5.97-1.39%6.11-0.96%6.12-0.10%6.34-0.24%0.32%
2020-09-166.216.215.986.03-4.29%-0.43%-5.05%14,431,60087,394,00068%6.06-2.51%6.170.07%6.13-1.00%6.35-0.09%0.40%
2020-09-156.156.326.096.30-0.16%1.42%-0.90%18,351,800113,999,00087%6.21-0.37%6.170.90%6.19-1.61%6.36-0.06%0.43%
2020-09-146.046.336.026.314.30%1.20%-0.80%14,049,30087,602,00072%6.243.88%6.11-0.84%6.29-1.77%6.360.13%0.44%
2020-09-115.886.125.806.051.34%0.80%-4.77%10,757,90064,570,00054%6.00-1.22%6.16-3.05%6.40-0.90%6.350.14%0.44%
2020-09-106.256.285.905.97-3.71%-1.74%-5.90%15,439,60093,816,00079%6.08-3.85%6.36-2.69%6.46-0.31%6.34-0.20%0.42%
2020-09-096.516.516.166.20-5.34%-1.88%-2.47%20,076,300126,864,000112%6.32-4.40%6.53-0.56%6.480.28%6.360.22%0.45%
2020-09-086.636.776.496.55-1.06%-0.91%3.26%20,320,800134,317,000125%6.61-0.26%6.571.31%6.460.76%6.340.81%0.45%
2020-09-076.706.886.456.620.46%-0.11%5.21%30,038,800199,059,000201%6.632.21%6.492.03%6.411.78%6.291.44%0.39%
2020-09-046.306.666.196.593.29%1.63%6.24%27,928,600181,077,000212%6.482.16%6.361.65%6.302.26%6.201.08%0.27%
2020-09-036.116.546.056.383.74%0.52%3.96%29,602,100187,878,000247%6.352.70%6.252.69%6.162.09%6.140.52%0.21%
2020-09-026.016.355.996.152.67%-0.49%0.74%18,291,300113,049,000150%6.183.69%6.092.79%6.040.73%6.110.21%0.28%
2020-09-015.926.005.905.990.50%0.50%-1.67%4,720,30028,134,00037%5.960.05%5.93-0.40%5.99-0.17%6.090.07%0.33%
2020-08-315.966.025.885.960.00%0.05%-2.10%7,788,90046,396,00058%5.961.14%5.95-0.95%6.00-0.40%6.090.10%0.32%
2020-08-285.986.005.815.96-1.65%1.19%-2.01%12,003,70070,698,00087%5.89-2.69%6.01-1.01%6.03-1.25%6.08-0.08%0.26%
2020-08-276.146.145.976.06-0.49%0.12%-0.44%6,387,30038,662,00049%6.05-0.75%6.07-0.12%6.10-0.78%6.090.10%0.23%
2020-08-266.076.245.986.091.00%-0.15%0.15%11,651,50071,065,00086%6.101.11%6.07-0.62%6.150.08%6.080.30%0.23%
2020-08-256.086.116.006.03-0.82%-0.03%-0.54%8,307,90050,115,00063%6.03-0.79%6.11-1.10%6.150.18%6.060.18%0.20%
2020-08-246.196.216.016.08-1.62%0.00%0.46%10,406,80063,276,00079%6.08-1.60%6.180.15%6.130.31%6.050.22%0.19%
2020-08-216.236.296.066.18-0.64%0.02%2.33%14,585,50090,128,000115%6.18-0.60%6.170.64%6.120.63%6.040.48%0.19%
2020-08-205.996.475.906.223.84%0.06%3.49%28,907,700179,677,000240%6.221.95%6.131.84%6.081.33%6.011.26%0.14%
2020-08-196.006.235.975.990.34%-1.75%0.93%19,410,800118,357,000189%6.101.97%6.021.59%6.001.20%5.940.63%-0.03%
2020-08-185.916.055.905.970.34%-0.15%1.22%11,194,10066,925,000121%5.980.95%5.93-0.24%5.930.31%5.900.00%-0.15%
2020-08-175.935.995.855.951.36%0.46%0.88%10,281,90060,900,000106%5.921.13%5.940.59%5.910.22%5.90-0.46%-0.23%
2020-08-145.885.945.805.87-1.51%0.22%-0.93%7,633,60044,707,00074%5.86-2.47%5.91-0.17%5.90-0.07%5.93-0.45%-0.32%
2020-08-135.866.095.825.962.76%-0.75%0.13%12,836,00077,080,000117%6.013.86%5.921.16%5.900.86%5.950.12%-0.27%
2020-08-125.795.865.715.800.35%0.31%-2.44%7,223,90041,769,00065%5.78-1.97%5.85-0.54%5.85-0.31%5.950.03%-0.23%
2020-08-115.856.005.785.78-1.70%-2.00%-2.74%9,783,20057,704,00088%5.900.87%5.880.53%5.87-0.36%5.940.07%-0.26%
2020-08-105.925.965.775.880.17%0.56%-0.99%7,298,10042,671,00067%5.85-0.70%5.85-0.21%5.89-1.03%5.940.19%-0.24%
2020-08-075.805.975.775.870.00%-0.31%-0.98%9,938,60058,515,00091%5.891.31%5.86-0.61%5.95-0.72%5.930.00%-0.21%