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
2022-11-307.007.076.847.071.00%1.20%6.59%46,189,200322,657,000246%6.992.98%6.782.81%6.703.01%6.630.93%-0.11%
2022-11-296.297.006.267.0010.06%3.18%6.51%51,844,000351,684,000301%6.788.63%6.596.55%6.505.11%6.570.61%-0.11%
2022-11-286.066.365.996.363.92%1.84%-2.63%19,003,500118,674,000123%6.252.19%6.191.19%6.19-0.45%6.53-0.76%-0.06%
2022-11-256.106.146.066.120.33%0.15%-7.02%7,020,50042,905,00043%6.11-0.03%6.11-0.92%6.22-2.05%6.58-1.13%0.08%
2022-11-246.136.186.076.10-0.16%-0.21%-8.37%8,132,10049,714,00040%6.11-0.03%6.17-1.49%6.35-2.32%6.66-0.39%0.36%
2022-11-236.226.246.056.11-1.45%-0.08%-8.57%9,216,80056,358,00043%6.12-2.25%6.26-2.93%6.50-2.30%6.68-0.34%0.49%
2022-11-226.336.396.186.20-2.36%-0.90%-7.55%11,150,80069,757,00052%6.26-1.94%6.45-2.77%6.65-1.23%6.71-0.25%0.59%
2022-11-216.506.536.336.35-3.64%-0.47%-5.55%12,459,10079,492,00060%6.38-4.26%6.64-2.17%6.73-0.33%6.72-0.16%0.68%
2022-11-186.806.826.576.59-3.37%-1.11%-2.14%14,494,00096,581,00071%6.66-1.89%6.78-0.48%6.76-0.55%6.730.00%0.80%
2022-11-176.656.916.636.820.29%0.41%1.28%17,922,100121,726,00084%6.79-0.76%6.820.75%6.790.21%6.730.43%0.99%
2022-11-167.017.096.736.800.74%-0.64%1.42%26,008,700178,015,000117%6.840.63%6.77-0.15%6.780.47%6.710.93%1.15%
2022-11-156.686.956.686.751.81%-0.75%1.61%21,956,000149,321,000100%6.802.56%6.780.36%6.750.49%6.641.11%1.19%
2022-11-146.686.786.546.63-2.50%-0.02%0.91%21,426,200142,079,00097%6.63-3.03%6.75-0.19%6.710.00%6.570.63%1.10%
2022-11-116.897.126.526.801.34%-0.56%4.15%40,739,700278,564,000203%6.842.14%6.762.02%6.710.96%6.531.63%1.03%
2022-11-106.636.846.516.711.67%0.22%4.45%17,821,100119,321,000103%6.701.10%6.630.55%6.650.59%6.420.91%0.91%
2022-11-096.566.736.466.601.23%-0.33%3.68%12,338,40081,700,00074%6.621.44%6.59-0.69%6.611.13%6.370.70%0.87%
2022-11-086.636.676.466.52-1.66%-0.12%3.13%10,386,00067,801,00063%6.53-1.30%6.640.32%6.541.38%6.320.59%0.87%
2022-11-076.546.686.546.63-1.49%0.24%5.49%17,491,900115,699,000110%6.61-1.25%6.621.52%6.451.30%6.291.09%0.84%
2022-11-046.596.906.476.732.44%0.48%8.25%27,919,900187,021,000189%6.702.31%6.523.30%6.362.36%6.221.82%0.73%
2022-11-036.286.786.236.574.12%0.35%7.60%29,573,200193,606,000228%6.554.10%6.313.70%6.222.73%6.112.11%0.50%
2022-11-026.186.436.126.312.60%0.33%5.52%24,902,000156,603,000208%6.295.08%6.092.77%6.052.09%5.981.36%0.15%
2022-11-015.746.165.726.157.89%2.76%4.24%19,416,700116,218,000182%5.994.23%5.920.31%5.930.87%5.900.19%-0.23%
2022-10-315.765.855.655.70-3.06%-0.73%-3.21%8,832,40050,720,00085%5.74-3.61%5.91-0.67%5.88-0.03%5.89-0.09%-0.52%
2022-10-285.906.095.825.88-1.67%-1.29%-0.24%10,878,70064,805,000111%5.96-0.37%5.950.97%5.880.07%5.890.39%-0.64%
2022-10-275.866.065.855.981.70%0.02%1.86%11,630,00069,540,000122%5.981.56%5.891.50%5.880.07%5.870.58%-0.80%
2022-10-265.775.985.755.882.08%-0.12%0.74%9,110,00053,627,00097%5.892.67%5.80-0.33%5.870.10%5.840.67%-1.02%
2022-10-255.705.835.635.761.95%0.45%-0.66%6,803,50039,013,00070%5.73-0.61%5.82-1.26%5.87-0.59%5.800.26%-1.27%
2022-10-245.935.935.625.65-4.88%-2.06%-2.30%9,964,10057,487,000102%5.77-3.24%5.89-0.51%5.90-0.14%5.780.00%-1.48%
2022-10-215.946.045.915.94-1.49%-0.37%2.71%7,671,60045,739,00078%5.960.39%5.920.00%5.910.67%5.78-0.50%-1.61%
2022-10-205.756.125.696.030.00%1.53%3.75%16,310,90096,864,000156%5.941.52%5.920.87%5.871.23%5.81-1.41%-1.66%