君亭酒店 (301073) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	17.75	18.34	0.79	4.50%	17.60	18.41	58156	10534	3.27%
2026-08-19	18.10	17.55	-0.77	-4.20%	17.46	18.29	38400	6824	2.16%
2026-08-18	18.54	18.32	0.14	0.77%	18.12	18.66	43393	7955	2.44%
2026-08-17	17.93	18.18	0.20	1.11%	17.68	18.28	38580	6969	2.17%
2026-08-14	18.30	17.98	-0.38	-2.07%	17.84	18.46	46168	8338	2.60%
2026-08-13	18.50	18.36	-0.24	-1.29%	18.36	18.98	51447	9585	2.89%
2026-08-12	18.18	18.60	0.31	1.69%	18.08	18.77	60366	11177	3.40%
2026-08-11	18.38	18.29	-0.20	-1.08%	18.11	18.89	55876	10247	3.14%
2026-08-10	18.08	18.49	0.41	2.27%	17.91	18.56	69804	12827	3.93%
2026-08-07	17.80	18.08	0.16	0.89%	17.32	18.15	65621	11662	3.69%
2026-08-06	18.14	17.92	-0.06	-0.33%	17.73	18.35	60283	10884	3.39%
2026-08-05	17.68	17.98	0.49	2.80%	17.53	18.42	77146	13921	4.34%
2026-08-04	17.33	17.49	0.19	1.10%	17.15	17.70	59970	10469	3.37%
2026-08-03	17.57	17.30	-0.30	-1.70%	17.22	17.90	86267	15008	4.85%
2026-07-31	16.01	17.60	0.19	1.09%	16.01	17.72	117650	20364	6.62%
2026-07-30	18.03	17.41	-0.79	-4.34%	17.18	18.85	166531	30221	9.37%
2026-07-29	17.37	18.20	0.83	4.78%	17.37	18.50	168484	30296	9.48%
2026-07-28	17.00	17.37	-0.02	-0.12%	16.78	17.90	127764	22289	7.19%
2026-07-27	16.75	17.39	1.79	11.47%	16.29	17.55	135099	22839	7.60%
2026-07-24	16.23	15.60	-0.82	-4.99%	15.55	16.50	38711	6122	2.18%
2026-07-23	15.89	16.42	0.39	2.43%	15.82	16.46	34958	5654	1.97%
2026-07-22	16.00	16.03	-0.13	-0.80%	15.82	16.28	36521	5853	2.05%
2026-07-21	16.35	16.16	-0.25	-1.52%	15.88	16.48	53336	8611	3.00%
2026-07-20	16.53	16.41	-0.19	-1.14%	16.18	16.98	53737	8929	3.02%
2026-07-17	17.17	16.60	-0.76	-4.38%	16.36	17.57	49739	8384	2.80%
2026-07-16	16.81	17.36	0.47	2.78%	16.66	17.66	47544	8210	2.67%
2026-07-15	16.50	16.89	0.43	2.61%	16.21	17.14	41011	6918	2.31%
2026-07-14	16.49	16.46	0.11	0.67%	16.08	16.59	33286	5442	1.87%
2026-07-13	17.10	16.35	-0.80	-4.66%	16.28	17.12	50100	8296	2.82%
2026-07-10	16.60	17.15	0.38	2.27%	16.46	17.45	53914	9241	3.03%
2026-07-09	16.89	16.77	-0.37	-2.16%	16.48	17.18	47028	7880	2.65%
2026-07-08	17.76	17.14	0.02	0.12%	16.98	17.80	53795	9279	3.03%
2026-07-07	18.09	17.12	-0.92	-5.10%	17.12	18.09	48240	8419	2.71%
2026-07-06	18.49	18.04	-0.36	-1.96%	18.01	18.77	37533	6864	2.11%
2026-07-03	18.03	18.40	0.36	2.00%	18.03	18.72	53719	9881	3.02%
2026-07-02	18.03	18.04	-1.10	-5.75%	17.44	18.69	96242	17503	5.41%
2026-07-01	18.32	19.14	0.94	5.16%	18.10	19.39	60116	11380	3.38%
2026-06-30	18.30	18.20	-0.24	-1.30%	18.00	18.57	34742	6322	1.95%
2026-06-29	18.39	18.44	-0.06	-0.32%	17.75	18.83	43612	7999	2.45%
2026-06-26	19.15	18.50	-0.56	-2.94%	18.48	19.15	26338	4925	1.48%
2026-06-25	19.00	19.06	-0.07	-0.37%	18.71	19.48	31188	5946	1.75%
2026-06-24	19.79	19.13	-0.78	-3.92%	19.01	19.92	30332	5849	1.71%
2026-06-23	19.20	19.91	0.54	2.79%	19.20	20.35	48497	9627	2.73%
2026-06-22	19.55	19.37	-0.19	-0.97%	18.52	19.55	39461	7476	2.22%
2026-06-18	19.61	19.56	-0.24	-1.21%	19.45	19.82	30190	5922	1.70%
2026-06-17	20.28	19.80	-0.53	-2.61%	19.70	20.33	24720	4910	1.39%
2026-06-16	20.39	20.33	-0.16	-0.78%	20.10	20.40	21933	4442	1.23%
2026-06-15	20.59	20.49	0.08	0.39%	20.28	21.07	36206	7460	2.04%
2026-06-12	20.08	20.41	0.43	2.15%	19.98	20.58	33886	6890	1.91%
2026-06-11	20.52	19.98	-0.71	-3.43%	19.78	20.59	33832	6775	1.90%
2026-06-10	20.47	20.69	0.11	0.53%	20.33	20.90	39654	8179	2.23%
2026-06-09	20.71	20.58	-0.10	-0.48%	20.31	20.90	28401	5839	1.60%
2026-06-08	21.08	20.68	-0.81	-3.77%	20.39	21.71	37226	7794	2.09%
2026-06-05	21.07	21.49	0.30	1.42%	21.03	21.82	34216	7343	1.92%
2026-06-04	21.56	21.19	-0.42	-1.94%	20.91	21.80	34806	7383	1.96%
2026-06-03	22.03	21.61	-0.53	-2.39%	21.43	22.25	34253	7456	1.93%
2026-06-02	23.02	22.14	-1.03	-4.45%	22.00	23.19	46475	10374	2.61%
2026-06-01	22.88	23.17	0.21	0.91%	22.76	23.38	26408	6113	1.49%
2026-05-29	22.93	22.96	0.05	0.22%	22.88	23.55	37680	8750	2.12%
2026-05-28	23.16	22.91	-0.36	-1.55%	22.51	23.26	36748	8403	2.07%
2026-05-27	23.69	23.27	-0.50	-2.10%	23.10	23.85	41107	9598	2.31%
2026-05-26	23.35	23.77	0.38	1.62%	23.08	23.78	35872	8406	2.02%
2026-05-25	23.15	23.39	0.20	0.86%	23.00	23.50	30896	7198	1.74%
2026-05-22	23.45	23.19	-0.03	-0.13%	23.01	23.50	24200	5610	1.36%
2026-05-21	23.37	23.22	-0.14	-0.60%	23.21	24.00	38912	9231	2.19%
2026-05-20	23.60	23.36	-0.17	-0.72%	23.02	23.66	21878	5088	1.23%
2026-05-19	23.54	23.53	0.12	0.51%	23.22	23.67	24253	5685	1.36%
2026-05-18	23.55	23.41	-0.27	-1.14%	23.27	23.80	26617	6232	1.50%
2026-05-15	24.09	23.68	-0.39	-1.62%	23.56	24.30	37866	9035	2.13%
2026-05-14	24.64	24.07	-0.57	-2.31%	24.01	24.99	40108	9747	2.26%
2026-05-13	24.22	24.64	0.48	1.99%	24.00	24.77	35470	8678	2.00%