| 股票名称 | 代码 002059 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 云南旅游 | 2024-04-30 二 | 5.36 | 5.42 | 5.21 | 5.36 | 5.17 | -3.87% | 2.36% | 222739 | 11634万 | 49.18 | 52.75 | -12.05 | 2 | 云南旅游 | 2024-04-29 一 | 5.31 | 5.36 | 5.42 | 5.45 | 5.19 | 1.12% | 2.52% | 237849 | 12767万 | 51.16 | 54.87 | -12.86 | 3 | 云南旅游 | 2024-04-26 五 | 5.37 | 5.38 | 5.36 | 5.46 | 5.31 | -0.37% | 2.24% | 211494 | 11340万 | 50.59 | 54.27 | -12.72 | 4 | 云南旅游 | 2024-04-25 四 | 5.26 | 5.31 | 5.38 | 5.48 | 5.23 | 1.32% | 2.53% | 239114 | 12817万 | 50.78 | 54.47 | -12.77 | 5 | 云南旅游 | 2024-04-24 三 | 5.28 | 5.25 | 5.31 | 5.37 | 5.23 | 1.14% | 1.91% | 179920 | 9544万 | 50.12 | 53.76 | -12.6 | 6 | 云南旅游 | 2024-04-23 二 | 5.33 | 5.50 | 5.25 | 5.44 | 5.25 | -4.55% | 2.51% | 236457 | 12559万 | 49.55 | 53.15 | -12.46 | 7 | 云南旅游 | 2024-04-22 一 | 5.25 | 5.33 | 5.50 | 5.55 | 4.89 | 3.19% | 4.88% | 460674 | 24009万 | 51.91 | 55.68 | -13.05 | 8 | 云南旅游 | 2024-04-19 五 | 5.51 | 5.62 | 5.33 | 5.59 | 5.28 | -5.16% | 3.95% | 373241 | 20161万 | 50.31 | 53.96 | -12.65 | 9 | 云南旅游 | 2024-04-18 四 | 5.54 | 5.71 | 5.62 | 5.88 | 5.45 | -1.58% | 4.64% | 437835 | 24802万 | 53.04 | 56.9 | -13.33 | 10 | 云南旅游 | 2024-04-17 三 | 5.41 | 5.92 | 5.71 | 6.03 | 5.40 | -3.55% | 6.24% | 588655 | 33691万 | 53.89 | 57.81 | -13.55 | 11 | 云南旅游 | 2024-04-16 二 | 6.26 | 6.58 | 5.92 | 6.44 | 5.92 | -10.03% | 4.32% | 407556 | 24779万 | 55.88 | 59.94 | -14.05 | 12 | 云南旅游 | 2024-04-15 一 | 6.19 | 6.26 | 6.58 | 6.88 | 5.89 | 5.11% | 10.28% | 970218 | 62212万 | 62.11 | 66.62 | -15.61 | 13 | 云南旅游 | 2024-04-12 五 | 5.68 | 5.69 | 6.26 | 6.26 | 5.58 | 10.02% | 6.40% | 604202 | 36716万 | 59.09 | 63.38 | -14.85 | 14 | 云南旅游 | 2024-04-11 四 | 5.52 | 5.59 | 5.69 | 5.70 | 5.45 | 1.79% | 1.56% | 146975 | 8234万 | 53.71 | 57.61 | -13.5 | 15 | 云南旅游 | 2024-04-10 三 | 5.60 | 5.59 | 5.59 | 5.68 | 5.49 | 0.00% | 1.64% | 154677 | 8639万 | 52.76 | 56.6 | -13.26 | 16 | 云南旅游 | 2024-04-09 二 | 5.31 | 5.35 | 5.59 | 5.60 | 5.30 | 4.49% | 1.97% | 185554 | 10216万 | 52.76 | 56.6 | -13.26 | 17 | 云南旅游 | 2024-04-08 一 | 5.43 | 5.41 | 5.35 | 5.50 | 5.32 | -1.11% | 1.06% | 100346 | 5449万 | 50.5 | 54.17 | -12.69 | 18 | 云南旅游 | 2024-04-03 三 | 5.40 | 5.48 | 5.41 | 5.46 | 5.35 | -1.28% | 0.83% | 78640 | 4256万 | 51.06 | 54.77 | -12.84 | 19 | 云南旅游 | 2024-04-02 二 | 5.44 | 5.42 | 5.48 | 5.60 | 5.42 | 1.11% | 1.31% | 124105 | 6815万 | 51.72 | 55.48 | -13 | 20 | 云南旅游 | 2024-04-01 一 | 5.31 | 5.37 | 5.42 | 5.43 | 5.25 | 0.93% | 0.94% | 88451 | 4727万 | 51.16 | 54.87 | -12.86 | 21 | 云南旅游 | 2024-03-29 五 | 5.24 | 5.22 | 5.37 | 5.37 | 5.23 | 2.87% | 0.93% | 87690 | 4645万 | 50.69 | 54.37 | -15.76 | 22 | 云南旅游 | 2024-03-28 四 | 5.21 | 5.19 | 5.22 | 5.28 | 5.13 | 0.58% | 0.81% | 76364 | 3985万 | 49.27 | 52.85 | -15.32 | 23 | 云南旅游 | 2024-03-27 三 | 5.27 | 5.27 | 5.19 | 5.36 | 5.19 | -1.52% | 0.71% | 66916 | 3526万 | 48.99 | 52.55 | -15.23 | 24 | 云南旅游 | 2024-03-26 二 | 5.31 | 5.31 | 5.27 | 5.31 | 5.19 | -0.75% | 0.85% | 80398 | 4216万 | 49.74 | 53.36 | -15.47 | 25 | 云南旅游 | 2024-03-25 一 | 5.44 | 5.47 | 5.31 | 5.45 | 5.30 | -2.93% | 1.04% | 97973 | 5261万 | 50.12 | 53.76 | -15.58 | 26 | 云南旅游 | 2024-03-22 五 | 5.54 | 5.57 | 5.47 | 5.57 | 5.41 | -1.80% | 1.20% | 112914 | 6203万 | 51.63 | 55.38 | -16.05 | 27 | 云南旅游 | 2024-03-21 四 | 5.46 | 5.46 | 5.57 | 5.59 | 5.40 | 2.01% | 1.37% | 129432 | 7132万 | 52.57 | 56.39 | -16.35 | 28 | 云南旅游 | 2024-03-20 三 | 5.36 | 5.40 | 5.46 | 5.53 | 5.35 | 1.11% | 1.31% | 123341 | 6738万 | 51.53 | 55.28 | -16.02 | 29 | 云南旅游 | 2024-03-19 二 | 5.30 | 5.29 | 5.40 | 5.45 | 5.24 | 2.08% | 1.60% | 150624 | 8058万 | 50.97 | 54.67 | -15.85 | 30 | 云南旅游 | 2024-03-18 一 | 5.15 | 5.15 | 5.29 | 5.30 | 5.14 | 2.72% | 1.72% | 162407 | 8552万 | 49.93 | 53.56 | -15.53 | 31 | 云南旅游 | 2024-03-15 五 | 5.11 | 5.15 | 5.15 | 5.20 | 5.06 | 0.00% | 0.85% | 80026 | 4116万 | 48.61 | 52.14 | -15.12 | 32 | 云南旅游 | 2024-03-14 四 | 5.04 | 5.04 | 5.15 | 5.22 | 5.04 | 2.18% | 1.58% | 149470 | 7685万 | 48.61 | 52.14 | -15.12 | 33 | 云南旅游 | 2024-03-08 五 | 5.04 | 5.05 | 4.90 | 5.04 | 4.85 | -2.97% | 1.18% | 111465 | 5466万 | 46.25 | 49.61 | -14.38 | 34 | 云南旅游 | 2024-03-07 四 | 4.87 | 4.89 | 5.05 | 5.20 | 4.85 | 3.27% | 1.91% | 180402 | 9023万 | 47.66 | 51.13 | -14.82 | 35 | 云南旅游 | 2024-03-06 三 | 4.79 | 4.81 | 4.89 | 4.90 | 4.76 | 1.66% | 0.89% | 83889 | 4055万 | 46.15 | 49.51 | -14.35 | 36 | 云南旅游 | 2024-03-05 二 | 4.81 | 4.81 | 4.81 | 4.90 | 4.74 | 0.00% | 0.85% | 80263 | 3877万 | 45.4 | 48.7 | -14.12 | 37 | 云南旅游 | 2024-03-04 一 | 4.81 | 4.81 | 4.81 | 4.83 | 4.72 | 0.00% | 0.52% | 48866 | 2335万 | 45.4 | 48.7 | -14.12 | 38 | 云南旅游 | 2024-03-01 五 | 4.82 | 4.80 | 4.81 | 4.84 | 4.73 | 0.21% | 0.68% | 64455 | 3088万 | 45.4 | 48.7 | -14.12 | 39 | 云南旅游 | 2024-02-29 四 | 4.72 | 4.73 | 4.80 | 4.80 | 4.66 | 1.48% | 0.81% | 76748 | 3653万 | 45.31 | 48.6 | -14.09 | 40 | 云南旅游 | 2024-02-28 三 | 4.93 | 4.94 | 4.73 | 5.05 | 4.71 | -4.25% | 1.53% | 144266 | 7087万 | 44.64 | 47.89 | -13.88 | 41 | 云南旅游 | 2024-02-27 二 | 4.86 | 4.90 | 4.94 | 4.94 | 4.84 | 0.82% | 0.87% | 82497 | 4046万 | 46.63 | 50.01 | -14.5 | 42 | 云南旅游 | 2024-02-26 一 | 4.90 | 4.91 | 4.90 | 4.93 | 4.81 | -0.20% | 0.97% | 91954 | 4480万 | 46.25 | 49.61 | -14.38 | 43 | 云南旅游 | 2024-02-23 五 | 4.95 | 4.93 | 4.91 | 4.96 | 4.83 | -0.41% | 1.25% | 117667 | 5739万 | 46.34 | 49.71 | -14.41 | 44 | 云南旅游 | 2024-02-22 四 | 4.75 | 4.77 | 4.93 | 5.03 | 4.71 | 3.35% | 1.78% | 168386 | 8236万 | 46.53 | 49.91 | -14.47 | 45 | 云南旅游 | 2024-02-21 三 | 4.66 | 4.71 | 4.77 | 4.84 | 4.65 | 1.27% | 1.12% | 105367 | 5015万 | 45.02 | 48.29 | -14 | 46 | 云南旅游 | 2024-02-20 二 | 4.69 | 4.68 | 4.71 | 4.76 | 4.59 | 0.64% | 0.87% | 81734 | 3839万 | 44.46 | 47.69 | -13.82 | 47 | 云南旅游 | 2024-02-19 一 | 4.73 | 4.60 | 4.68 | 4.75 | 4.62 | 1.74% | 1.16% | 109019 | 5099万 | 44.17 | 47.38 | -13.74 | 48 | 云南旅游 | 2024-02-08 四 | 4.33 | 4.31 | 4.60 | 4.60 | 4.25 | 6.73% | 1.31% | 123838 | 5477万 | 43.42 | 46.57 | -13.5 | 49 | 云南旅游 | 2024-02-07 三 | 4.43 | 4.37 | 4.31 | 4.48 | 4.27 | -1.37% | 1.13% | 106397 | 4634万 | 40.68 | 43.64 | -12.65 | 50 | 云南旅游 | 2024-02-06 二 | 4.32 | 4.27 | 4.37 | 4.45 | 4.01 | 2.34% | 1.21% | 114138 | 4855万 | 41.25 | 44.24 | -12.83 | 51 | 云南旅游 | 2024-02-05 一 | 4.63 | 4.69 | 4.27 | 4.64 | 4.25 | -8.96% | 1.43% | 135197 | 5883万 | 40.3 | 43.23 | -12.53 | 52 | 云南旅游 | 2024-02-02 五 | 4.78 | 4.68 | 4.69 | 4.94 | 4.50 | 0.21% | 1.47% | 139184 | 6605万 | 44.27 | 47.48 | -13.76 | 53 | 云南旅游 | 2024-02-01 四 | 4.88 | 4.90 | 4.68 | 4.88 | 4.63 | -4.49% | 1.37% | 128885 | 6094万 | 44.17 | 47.38 | -13.74 | 54 | 云南旅游 | 2024-01-31 三 | 5.20 | 5.38 | 4.90 | 5.20 | 4.90 | -8.92% | 2.68% | 253162 | 12674万 | 46.25 | 49.61 | -14.38 | 55 | 云南旅游 | 2024-01-30 二 | 5.55 | 5.56 | 5.38 | 5.75 | 5.36 | -3.24% | 1.93% | 182380 | 10061万 | 50.78 | 54.47 | -15.79 | 56 | 云南旅游 | 2024-01-29 一 | 5.83 | 5.84 | 5.56 | 5.84 | 5.56 | -4.79% | 1.39% | 131060 | 7404万 | 52.48 | 56.29 | -16.32 | 57 | 云南旅游 | 2024-01-26 五 | 5.80 | 5.84 | 5.84 | 5.93 | 5.73 | 0.00% | 2.02% | 190827 | 11138万 | 55.12 | 59.13 | -17.14 | 58 | 云南旅游 | 2024-01-25 四 | 5.72 | 5.74 | 5.84 | 5.85 | 5.50 | 1.74% | 2.26% | 213752 | 12193万 | 55.12 | 59.13 | -17.14 | 59 | 云南旅游 | 2024-01-24 三 | 5.78 | 5.68 | 5.74 | 5.83 | 5.49 | 1.06% | 2.11% | 199045 | 11228万 | 54.18 | 58.11 | -16.85 | 60 | 云南旅游 | 2024-01-23 二 | 5.68 | 5.73 | 5.68 | 5.78 | 5.30 | -0.87% | 3.44% | 324384 | 17960万 | 53.61 | 57.51 | -16.67 | 61 | 云南旅游 | 2024-01-22 一 | 6.00 | 6.04 | 5.73 | 6.16 | 5.67 | -5.13% | 4.99% | 471422 | 28060万 | 54.08 | 58.01 | -16.82 | 62 | 云南旅游 | 2024-01-19 五 | 5.49 | 5.49 | 6.04 | 6.04 | 5.38 | 10.02% | 4.19% | 395552 | 23308万 | 57.01 | 61.15 | -17.73 | 63 | 云南旅游 | 2024-01-18 四 | 5.59 | 5.64 | 5.49 | 5.60 | 5.30 | -2.66% | 1.60% | 150909 | 8167万 | 51.82 | 55.58 | -16.11 | 64 | 云南旅游 | 2024-01-17 三 | 5.87 | 5.91 | 5.64 | 5.95 | 5.63 | -4.57% | 1.40% | 132391 | 7622万 | 53.23 | 57.1 | -16.55 | 65 | 云南旅游 | 2024-01-16 二 | 5.86 | 5.85 | 5.91 | 6.04 | 5.82 | 1.03% | 2.11% | 199127 | 11841万 | 55.78 | 59.83 | -17.35 | 66 | 云南旅游 | 2024-01-15 一 | 5.62 | 5.64 | 5.85 | 5.88 | 5.60 | 3.72% | 1.55% | 146511 | 8525万 | 55.22 | 59.23 | -17.17 | 67 | 云南旅游 | 2024-01-12 五 | 5.75 | 5.75 | 5.64 | 5.77 | 5.63 | -1.91% | 0.72% | 68141 | 3873万 | 53.23 | 57.1 | -16.55 | 68 | 云南旅游 | 2024-01-11 四 | 5.79 | 5.79 | 5.75 | 5.93 | 5.73 | -0.69% | 0.96% | 90214 | 5222万 | 54.27 | 58.22 | -16.88 | 69 | 云南旅游 | 2024-01-10 三 | 5.80 | 5.93 | 5.79 | 5.86 | 5.72 | -2.36% | 1.52% | 143436 | 8299万 | 54.65 | 58.62 | -16.99 | 70 | 云南旅游 | 2024-01-09 二 | 5.74 | 5.71 | 5.93 | 6.06 | 5.73 | 3.85% | 2.43% | 229118 | 13624万 | 55.97 | 60.04 | -17.4 | 71 | 云南旅游 | 2024-01-08 一 | 5.74 | 5.75 | 5.71 | 5.89 | 5.71 | -0.70% | 1.20% | 113230 | 6560万 | 53.89 | 57.81 | -16.76 | 72 | 云南旅游 | 2024-01-05 五 | 5.81 | 5.83 | 5.75 | 5.90 | 5.70 | -1.37% | 0.85% | 80328 | 4642万 | 54.27 | 58.22 | -16.88 | 73 | 云南旅游 | 2024-01-04 四 | 5.78 | 5.80 | 5.83 | 5.87 | 5.75 | 0.52% | 1.21% | 114126 | 6620万 | 55.03 | 59.02 | -17.11 | 74 | 云南旅游 | 2024-01-03 三 | 5.67 | 5.69 | 5.80 | 5.83 | 5.67 | 1.93% | 0.97% | 91437 | 5264万 | 54.74 | 58.72 | -17.02 | 75 | 云南旅游 | 2024-01-02 二 | 5.61 | 5.59 | 5.69 | 5.74 | 5.57 | 1.79% | 0.76% | 71996 | 4074万 | 53.71 | 57.61 | -16.7 | 76 | 云南旅游 | 2023-12-29 五 | 5.51 | 5.51 | 5.59 | 5.62 | 5.46 | 1.45% | 0.62% | 58746 | 3274万 | 52.76 | 56.6 | -16.41 | 77 | 云南旅游 | 2023-12-28 四 | 5.34 | 5.36 | 5.51 | 5.52 | 5.27 | 2.80% | 0.75% | 70636 | 3842万 | 52.01 | 55.79 | -16.17 | 78 | 云南旅游 | 2023-12-27 三 | 5.37 | 5.37 | 5.36 | 5.39 | 5.29 | -0.19% | 0.48% | 45087 | 2406万 | 50.59 | 54.27 | -15.73 | 79 | 云南旅游 | 2023-12-26 二 | 5.44 | 5.44 | 5.37 | 5.49 | 5.34 | -1.29% | 0.59% | 55419 | 2990万 | 50.69 | 54.37 | -15.76 | 80 | 云南旅游 | 2023-12-25 一 | 5.58 | 5.61 | 5.44 | 5.61 | 5.35 | -3.03% | 0.92% | 86687 | 4727万 | 51.35 | 55.08 | -15.97 | 81 | 云南旅游 | 2023-12-22 五 | 5.79 | 5.73 | 5.61 | 5.87 | 5.56 | -2.09% | 1.32% | 124794 | 7072万 | 52.95 | 56.8 | -16.47 | 82 | 云南旅游 | 2023-12-21 四 | 5.54 | 5.58 | 5.73 | 6.05 | 5.50 | 2.69% | 1.90% | 179013 | 10352万 | 54.08 | 58.01 | -16.82 | 83 | 云南旅游 | 2023-12-20 三 | 5.76 | 5.82 | 5.58 | 5.82 | 5.56 | -4.12% | 1.55% | 145947 | 8260万 | 52.67 | 56.49 | -16.38 | 84 | 云南旅游 | 2023-12-19 二 | 5.61 | 5.66 | 5.82 | 6.08 | 5.61 | 2.83% | 2.28% | 215142 | 12575万 | 54.93 | 58.92 | -17.08 | 85 | 云南旅游 | 2023-12-18 一 | 5.85 | 5.86 | 5.66 | 5.88 | 5.63 | -3.41% | 1.19% | 112432 | 6407万 | 53.42 | 57.3 | -16.61 | 86 | 云南旅游 | 2023-12-15 五 | 5.74 | 5.82 | 5.86 | 5.94 | 5.74 | 0.69% | 1.59% | 149807 | 8789万 | 55.31 | 59.33 | -17.2 | 87 | 云南旅游 | 2023-12-14 四 | 5.68 | 5.67 | 5.82 | 5.95 | 5.68 | 2.65% | 1.16% | 109116 | 6355万 | 54.93 | 58.92 | -17.08 | 88 | 云南旅游 | 2023-12-13 三 | 5.74 | 5.75 | 5.67 | 5.79 | 5.67 | -1.39% | 0.38% | 36099 | 2070万 | 53.52 | 57.41 | -16.64 | 89 | 云南旅游 | 2023-12-12 二 | 5.62 | 5.60 | 5.75 | 5.77 | 5.61 | 2.68% | 0.60% | 56466 | 3225万 | 54.27 | 58.22 | -16.88 | 90 | 云南旅游 | 2023-12-11 一 | 5.54 | 5.59 | 5.60 | 5.63 | 5.48 | 0.18% | 0.48% | 45479 | 2526万 | 52.86 | 56.7 | -16.44 | 91 | 云南旅游 | 2023-12-08 五 | 5.69 | 5.73 | 5.59 | 5.74 | 5.57 | -2.44% | 0.61% | 57933 | 3260万 | 52.76 | 56.6 | -16.41 | 92 | 云南旅游 | 2023-12-07 四 | 5.78 | 5.77 | 5.73 | 5.80 | 5.69 | -0.69% | 0.41% | 38363 | 2195万 | 54.08 | 58.01 | -16.82 | 93 | 云南旅游 | 2023-12-06 三 | 5.76 | 5.76 | 5.77 | 5.79 | 5.66 | 0.17% | 0.47% | 44016 | 2523万 | 54.46 | 58.42 | -16.93 | 94 | 云南旅游 | 2023-12-05 二 | 5.78 | 5.80 | 5.76 | 5.84 | 5.74 | -0.69% | 0.55% | 51791 | 3003万 | 54.37 | 58.32 | -16.91 | 95 | 云南旅游 | 2023-12-04 一 | 5.76 | 5.76 | 5.80 | 5.81 | 5.72 | 0.69% | 0.55% | 52304 | 3024万 | 54.74 | 58.72 | -17.02 | 96 | 云南旅游 | 2023-12-01 五 | 5.72 | 5.72 | 5.76 | 5.77 | 5.70 | 0.70% | 0.50% | 47414 | 2723万 | 54.37 | 58.32 | -16.91 | 97 | 云南旅游 | 2023-11-30 四 | 5.66 | 5.65 | 5.72 | 5.75 | 5.63 | 1.24% | 0.62% | 58370 | 3330万 | 53.99 | 57.91 | -16.79 | 98 | 云南旅游 | 2023-11-29 三 | 5.71 | 5.71 | 5.65 | 5.73 | 5.65 | -1.05% | 0.30% | 28261 | 1606万 | 53.33 | 57.2 | -16.58 | 99 | 云南旅游 | 2023-11-28 二 | 5.67 | 5.68 | 5.71 | 5.71 | 5.61 | 0.53% | 0.38% | 35731 | 2027万 | 53.89 | 57.81 | -16.76 | 100 | 云南旅游 | 2023-11-27 一 | 5.72 | 5.70 | 5.68 | 5.76 | 5.66 | -0.35% | 0.37% | 34739 | 1976万 | 53.61 | 57.51 | -16.67 | 101 | 云南旅游 | 2023-11-24 五 | 5.75 | 5.72 | 5.70 | 5.76 | 5.67 | -0.35% | 0.33% | 31204 | 1782万 | 53.8 | 57.71 | -16.73 | 102 | 云南旅游 | 2023-11-23 四 | 5.70 | 5.70 | 5.72 | 5.73 | 5.61 | 0.35% | 0.39% | 37091 | 2107万 | 53.99 | 57.91 | -16.79 | 103 | 云南旅游 | 2023-11-22 三 | 5.67 | 5.66 | 5.70 | 5.74 | 5.65 | 0.71% | 0.63% | 59555 | 3404万 | 53.8 | 57.71 | -16.73 | 104 | 云南旅游 | 2023-11-21 二 | 5.70 | 5.68 | 5.66 | 5.73 | 5.65 | -0.35% | 0.39% | 36467 | 2076万 | 53.42 | 57.3 | -16.61 | 105 | 云南旅游 | 2023-11-20 一 | 5.66 | 5.62 | 5.68 | 5.71 | 5.64 | 1.07% | 0.56% | 53307 | 3026万 | 53.61 | 57.51 | -16.67 | 106 | 云南旅游 | 2023-11-17 五 | 5.60 | 5.61 | 5.62 | 5.63 | 5.55 | 0.18% | 0.30% | 28765 | 1610万 | 53.04 | 56.9 | -16.49 | 107 | 云南旅游 | 2023-11-16 四 | 5.60 | 5.61 | 5.61 | 5.66 | 5.56 | 0.00% | 0.44% | 41667 | 2341万 | 52.95 | 56.8 | -16.47 | 108 | 云南旅游 | 2023-11-15 三 | 5.62 | 5.58 | 5.61 | 5.64 | 5.57 | 0.54% | 0.37% | 35290 | 1977万 | 52.95 | 56.8 | -16.47 | 109 | 云南旅游 | 2023-11-14 二 | 5.55 | 5.55 | 5.58 | 5.60 | 5.55 | 0.54% | 0.39% | 37268 | 2078万 | 52.67 | 56.49 | -16.38 | 110 | 云南旅游 | 2023-11-13 一 | 5.48 | 5.48 | 5.55 | 5.56 | 5.48 | 1.28% | 0.45% | 42468 | 2348万 | 52.38 | 56.19 | -16.29 | 111 | 云南旅游 | 2023-11-10 五 | 5.49 | 5.49 | 5.48 | 5.51 | 5.39 | -0.18% | 0.37% | 34598 | 1881万 | 51.72 | 55.48 | -16.08 | 112 | 云南旅游 | 2023-11-09 四 | 5.55 | 5.57 | 5.49 | 5.58 | 5.47 | -1.44% | 0.44% | 41395 | 2279万 | 51.82 | 55.58 | -16.11 | 113 | 云南旅游 | 2023-11-08 三 | 5.52 | 5.52 | 5.57 | 5.57 | 5.48 | 0.91% | 0.42% | 39576 | 2195万 | 52.57 | 56.39 | -16.35 | 114 | 云南旅游 | 2023-11-07 二 | 5.51 | 5.51 | 5.52 | 5.54 | 5.42 | 0.18% | 0.48% | 45327 | 2490万 | 52.1 | 55.89 | -16.2 | 115 | 云南旅游 | 2023-11-06 一 | 5.46 | 5.43 | 5.51 | 5.53 | 5.46 | 1.47% | 0.40% | 37672 | 2072万 | 52.01 | 55.79 | -16.17 | 116 | 云南旅游 | 2023-11-03 五 | 5.43 | 5.42 | 5.43 | 5.46 | 5.40 | 0.18% | 0.37% | 34593 | 1880万 | 51.25 | 54.98 | -15.94 | 117 | 云南旅游 | 2023-11-02 四 | 5.45 | 5.47 | 5.42 | 5.50 | 5.38 | -0.91% | 0.41% | 38360 | 2080万 | 51.16 | 54.87 | -15.91 | 118 | 云南旅游 | 2023-11-01 三 | 5.44 | 5.44 | 5.47 | 5.50 | 5.42 | 0.55% | 0.31% | 29449 | 1608万 | 51.63 | 55.38 | -16.05 | 119 | 云南旅游 | 2023-10-31 二 | 5.50 | 5.52 | 5.44 | 5.53 | 5.39 | -1.45% | 0.48% | 45604 | 2479万 | 51.35 | 55.08 | -15.97 | 120 | 云南旅游 | 2023-10-30 一 | 5.47 | 5.47 | 5.52 | 5.54 | 5.46 | 0.91% | 0.35% | 32777 | 1808万 | 52.1 | 55.89 | -17.65 | 121 | 云南旅游 | 2023-10-27 五 | 5.39 | 5.40 | 5.47 | 5.50 | 5.37 | 1.30% | 0.41% | 38405 | 2095万 | 51.63 | 55.38 | -17.49 | 122 | 云南旅游 | 2023-10-26 四 | 5.43 | 5.45 | 5.40 | 5.45 | 5.34 | -0.92% | 0.37% | 35064 | 1889万 | 50.97 | 54.67 | -17.27 | 123 | 云南旅游 | 2023-10-25 三 | 5.30 | 5.27 | 5.45 | 5.47 | 5.29 | 3.42% | 0.58% | 55081 | 2991万 | 51.44 | 55.18 | -17.43 | 124 | 云南旅游 | 2023-10-24 二 | 5.22 | 5.19 | 5.27 | 5.31 | 5.22 | 1.54% | 0.37% | 34887 | 1838万 | 49.74 | 53.36 | -16.85 | 125 | 云南旅游 | 2023-10-23 一 | 5.28 | 5.30 | 5.19 | 5.29 | 5.17 | -2.08% | 0.51% | 47711 | 2499万 | 48.99 | 52.55 | -16.6 | 126 | 云南旅游 | 2023-10-20 五 | 5.35 | 5.36 | 5.30 | 5.37 | 5.29 | -1.12% | 0.44% | 41766 | 2221万 | 50.02 | 53.66 | -16.95 | 127 | 云南旅游 | 2023-10-19 四 | 5.43 | 5.45 | 5.36 | 5.48 | 5.36 | -1.65% | 0.44% | 41625 | 2253万 | 50.59 | 54.27 | -17.14 | 128 | 云南旅游 | 2023-10-18 三 | 5.63 | 5.63 | 5.45 | 5.65 | 5.45 | -3.20% | 0.55% | 51769 | 2853万 | 51.44 | 55.18 | -17.43 | 129 | 云南旅游 | 2023-10-17 二 | 5.63 | 5.66 | 5.63 | 5.68 | 5.61 | -0.53% | 0.33% | 30980 | 1748万 | 53.14 | 57 | -18 | 130 | 云南旅游 | 2023-10-16 一 | 5.70 | 5.74 | 5.66 | 5.72 | 5.64 | -1.39% | 0.37% | 35075 | 1987万 | 53.42 | 57.3 | -18.1 | 131 | 云南旅游 | 2023-10-13 五 | 5.80 | 5.72 | 5.74 | 5.80 | 5.67 | 0.35% | 0.44% | 41967 | 2398万 | 54.18 | 58.11 | -18.36 | 132 | 云南旅游 | 2023-10-12 四 | 5.68 | 5.67 | 5.72 | 5.74 | 5.68 | 0.88% | 0.33% | 31324 | 1788万 | 53.99 | 57.91 | -18.29 | 133 | 云南旅游 | 2023-10-11 三 | 5.74 | 5.74 | 5.67 | 5.75 | 5.67 | -1.22% | 0.63% | 59425 | 3384万 | 53.52 | 57.41 | -18.13 | 134 | 云南旅游 | 2023-10-10 二 | 5.78 | 5.83 | 5.74 | 5.88 | 5.72 | -1.54% | 0.59% | 55819 | 3223万 | 54.18 | 58.11 | -18.36 | 135 | 云南旅游 | 2023-10-09 一 | 6.09 | 6.12 | 5.83 | 6.09 | 5.78 | -4.74% | 1.28% | 121195 | 7070万 | 55.03 | 59.02 | -18.64 | 136 | 云南旅游 | 2023-09-28 四 | 6.05 | 6.04 | 6.12 | 6.13 | 6.05 | 1.32% | 0.59% | 55736 | 3401万 | 57.76 | 61.96 | -19.57 | 137 | 云南旅游 | 2023-09-27 三 | 6.08 | 6.08 | 6.04 | 6.09 | 6.03 | -0.66% | 0.42% | 39897 | 2416万 | 57.01 | 61.15 | -19.32 | 138 | 云南旅游 | 2023-09-26 二 | 6.09 | 6.08 | 6.08 | 6.11 | 6.04 | 0.00% | 0.28% | 26727 | 1624万 | 57.39 | 61.56 | -19.44 | 139 | 云南旅游 | 2023-09-25 一 | 6.11 | 6.11 | 6.08 | 6.12 | 6.06 | -0.49% | 0.35% | 33361 | 2026万 | 57.39 | 61.56 | -19.44 | 140 | 云南旅游 | 2023-09-22 五 | 6.03 | 6.05 | 6.11 | 6.12 | 6.01 | 0.99% | 0.52% | 49388 | 3003万 | 57.67 | 61.86 | -19.54 | 141 | 云南旅游 | 2023-09-21 四 | 6.08 | 6.07 | 6.05 | 6.08 | 6.00 | -0.33% | 0.58% | 54277 | 3275万 | 57.1 | 61.25 | -19.35 | 142 | 云南旅游 | 2023-09-20 三 | 6.25 | 6.29 | 6.07 | 6.28 | 6.06 | -3.50% | 1.30% | 122904 | 7504万 | 57.29 | 61.45 | -19.41 | 143 | 云南旅游 | 2023-09-19 二 | 6.38 | 6.43 | 6.29 | 6.40 | 6.26 | -2.18% | 1.03% | 96873 | 6110万 | 59.37 | 63.68 | -20.12 | 144 | 云南旅游 | 2023-09-18 一 | 6.31 | 6.31 | 6.43 | 6.43 | 6.28 | 1.90% | 1.58% | 149357 | 9537万 | 60.69 | 65.1 | -20.56 | 145 | 云南旅游 | 2023-09-15 五 | 6.29 | 6.25 | 6.31 | 6.38 | 6.25 | 0.96% | 1.01% | 95128 | 6011万 | 59.56 | 63.88 | -20.18 | 146 | 云南旅游 | 2023-09-14 四 | 6.39 | 6.31 | 6.25 | 6.41 | 6.18 | -0.95% | 0.91% | 86144 | 5405万 | 58.99 | 63.28 | -19.99 | 147 | 云南旅游 | 2023-09-13 三 | 6.38 | 6.37 | 6.31 | 6.38 | 6.26 | -0.94% | 0.77% | 72903 | 4603万 | 59.56 | 63.88 | -20.18 | 148 | 云南旅游 | 2023-09-12 二 | 6.37 | 6.40 | 6.37 | 6.45 | 6.34 | -0.47% | 0.96% | 90715 | 5802万 | 60.12 | 64.49 | -20.37 | 149 | 云南旅游 | 2023-09-11 一 | 6.24 | 6.25 | 6.40 | 6.44 | 6.20 | 2.40% | 1.70% | 160071 | 10146万 | 60.41 | 64.8 | -20.47 | 150 | 云南旅游 | 2023-09-08 五 | 6.25 | 6.28 | 6.25 | 6.26 | 6.15 | -0.48% | 0.77% | 72658 | 4497万 | 58.99 | 63.28 | -19.99 | 151 | 云南旅游 | 2023-09-07 四 | 6.25 | 6.25 | 6.28 | 6.35 | 6.22 | 0.48% | 1.16% | 109871 | 6905万 | 59.27 | 63.58 | -20.08 | 152 | 云南旅游 | 2023-09-06 三 | 6.24 | 6.25 | 6.25 | 6.27 | 6.20 | 0.00% | 0.59% | 55777 | 3479万 | 58.99 | 63.28 | -19.99 | 153 | 云南旅游 | 2023-09-05 二 | 6.20 | 6.22 | 6.25 | 6.28 | 6.17 | 0.48% | 0.65% | 61147 | 3815万 | 58.99 | 63.28 | -19.99 | 154 | 云南旅游 | 2023-09-04 一 | 6.15 | 6.14 | 6.22 | 6.25 | 6.15 | 1.30% | 0.96% | 90839 | 5644万 | 58.71 | 62.97 | -19.89 | 155 | 云南旅游 | 2023-09-01 五 | 6.11 | 6.09 | 6.14 | 6.17 | 6.10 | 0.82% | 0.43% | 40302 | 2474万 | 57.95 | 62.16 | -19.64 | 156 | 云南旅游 | 2023-08-31 四 | 6.15 | 6.16 | 6.09 | 6.15 | 6.07 | -1.14% | 0.61% | 58001 | 3535万 | 57.48 | 61.66 | -19.48 | 157 | 云南旅游 | 2023-08-30 三 | 6.17 | 6.20 | 6.16 | 6.19 | 6.13 | -0.65% | 0.64% | 60458 | 3721万 | 58.14 | 62.37 | -19.7 | 158 | 云南旅游 | 2023-08-29 二 | 6.10 | 6.10 | 6.20 | 6.24 | 6.07 | 1.64% | 0.85% | 80109 | 4938万 | 58.52 | 62.77 | -21.3 | 159 | 云南旅游 | 2023-08-28 一 | 6.35 | 6.02 | 6.10 | 6.35 | 6.09 | 1.33% | 1.09% | 102458 | 6305万 | 57.58 | 61.76 | -20.95 | 160 | 云南旅游 | 2023-08-25 五 | 6.05 | 6.06 | 6.02 | 6.10 | 5.99 | -0.66% | 0.58% | 55063 | 3328万 | 56.82 | 60.95 | -20.68 | 161 | 云南旅游 | 2023-08-23 三 | 6.12 | 6.15 | 6.06 | 6.12 | 6.02 | -1.46% | 0.48% | 45076 | 2736万 | 57.2 | 61.35 | -20.82 | 162 | 云南旅游 | 2023-08-22 二 | 6.11 | 6.11 | 6.15 | 6.16 | 6.01 | 0.65% | 0.80% | 75500 | 4584万 | 58.05 | 62.26 | -21.13 |
|
行情刷新 | 流通股东
|