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
2020-05-264.384.484.374.472.05%0.83%-0.02%3,076,40013,639,00086%4.431.23%4.41-0.47%4.43-0.54%4.47-0.33%-0.66%
2020-05-254.354.424.354.38-0.45%0.02%-2.36%1,761,7007,715,00047%4.38-0.41%4.43-0.36%4.46-0.07%4.49-0.55%-0.76%
2020-05-224.464.484.344.40-1.79%0.07%-2.46%3,876,00017,042,00094%4.40-1.70%4.44-1.07%4.46-0.36%4.51-0.68%-0.82%
2020-05-214.474.534.434.480.45%0.16%-1.37%4,319,20019,320,000101%4.470.22%4.490.22%4.48-0.05%4.54-0.55%-0.81%
2020-05-204.514.514.434.46-1.33%-0.07%-2.34%2,615,40011,673,00059%4.46-1.41%4.48-0.05%4.48-0.49%4.57-0.95%-0.81%
2020-05-194.484.584.484.521.80%-0.15%-1.97%4,316,10019,537,00084%4.532.05%4.480.43%4.50-0.22%4.61-0.92%-0.79%
2020-05-184.484.484.404.44-1.11%0.09%-4.60%3,335,60014,797,00056%4.44-0.81%4.46-1.02%4.51-0.92%4.65-0.43%-0.73%
2020-05-154.504.514.444.490.67%0.40%-3.94%3,032,50013,560,00048%4.47-0.16%4.51-0.64%4.55-0.76%4.670.09%-0.75%
2020-05-144.544.544.444.46-2.19%-0.42%-4.50%4,936,00022,110,00066%4.48-2.10%4.54-1.28%4.59-0.95%4.67-1.23%-0.90%
2020-05-134.574.614.544.560.00%-0.33%-3.55%4,042,40018,496,00050%4.580.07%4.60-0.61%4.63-1.05%4.73-1.03%-0.82%
2020-05-124.624.624.544.56-1.30%-0.26%-4.54%4,228,00019,332,00048%4.57-1.40%4.63-0.77%4.68-1.04%4.78-1.30%-0.74%
2020-05-114.694.694.614.62-1.91%-0.37%-4.55%5,322,10024,677,00054%4.64-0.43%4.66-1.10%4.73-0.23%4.84-1.16%-0.67%
2020-05-084.694.724.594.711.07%1.14%-3.82%5,747,10026,763,00053%4.66-0.73%4.71-1.11%4.740.59%4.90-0.63%-0.50%
2020-05-074.764.784.664.66-2.71%-0.66%-5.44%5,476,90025,692,00048%4.69-1.47%4.77-0.04%4.71-1.28%4.93-0.49%-0.39%
2020-05-064.804.884.674.79-3.23%0.61%-3.27%9,775,30046,542,00083%4.76-1.06%4.771.40%4.77-1.22%4.95-0.78%-0.31%
2020-04-304.775.004.684.955.10%2.87%-0.82%10,160,70048,897,00083%4.811.95%4.70-1.32%4.83-1.59%4.99-0.34%-0.17%
2020-04-294.624.834.554.710.86%-0.21%-5.95%7,173,70033,857,00058%4.722.32%4.77-1.97%4.91-1.62%5.01-0.60%-0.08%
2020-04-284.844.844.454.67-4.89%1.24%-7.30%13,904,20064,146,000104%4.61-7.39%4.86-4.03%4.99-1.96%5.04-1.45%0.08%
2020-04-275.185.184.854.91-2.96%-1.43%-3.95%11,335,90056,465,00087%4.98-1.66%5.07-1.34%5.09-0.31%5.11-0.41%0.37%
2020-04-245.025.164.985.060.00%-0.10%-1.42%10,340,10052,375,00078%5.07-1.38%5.140.06%5.11-0.27%5.13-0.27%0.47%
2020-04-235.235.325.045.06-3.25%-1.48%-1.69%13,806,10070,902,00099%5.14-0.96%5.130.43%5.120.41%5.15-0.62%0.55%
2020-04-225.065.285.045.231.95%0.85%0.98%13,657,50070,828,00084%5.192.41%5.110.35%5.100.28%5.180.56%0.79%
2020-04-215.105.164.975.13-0.39%1.30%-0.39%11,369,20057,568,00067%5.060.06%5.090.26%5.09-0.82%5.150.47%0.73%
2020-04-205.105.164.965.150.98%1.76%0.47%10,714,50054,230,00065%5.06-1.48%5.08-0.43%5.13-0.49%5.130.31%0.58%
2020-04-174.995.244.995.102.20%-0.72%-0.20%14,676,80075,397,00094%5.142.60%5.10-0.84%5.15-0.31%5.110.63%0.56%
2020-04-165.095.094.984.99-2.35%-0.34%-1.73%9,103,80045,579,00061%5.01-2.36%5.14-0.85%5.17-1.05%5.080.61%0.49%
2020-04-155.145.255.085.11-3.04%-0.35%1.25%12,500,80064,110,00087%5.13-1.84%5.19-0.38%5.230.77%5.051.00%0.41%
2020-04-145.205.325.075.271.35%0.88%5.46%18,372,70095,971,000134%5.220.56%5.21-0.65%5.191.21%5.001.40%0.28%
2020-04-135.215.295.115.200.19%0.10%5.52%15,080,20078,338,000116%5.20-0.15%5.241.33%5.120.97%4.930.59%0.11%
2020-04-105.305.305.085.190.00%-0.25%5.94%18,739,60097,497,000150%5.20-1.48%5.171.77%5.071.79%4.900.55%0.11%