致敬每一个财富自由的梦想,祝大家早日进化为游资

中青旅 (600138) 历史交易数据 从 2025-04-23 到 2025-08-01 所有交易日 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
2025-07-31 10.04 9.86 -0.17 -1.69% 9.85 10.06 158097 15709 2.18%
2025-07-30 9.96 10.03 0.05 0.50% 9.94 10.10 174150 17477 2.41%
2025-07-29 9.99 9.98 -0.02 -0.20% 9.87 10.05 132364 13151 1.83%
2025-07-28 10.05 10.00 -0.05 -0.50% 9.98 10.13 139667 14020 1.93%
2025-07-25 10.15 10.05 -0.05 -0.50% 10.03 10.19 158252 15953 2.19%
2025-07-24 9.92 10.10 0.18 1.81% 9.92 10.10 237080 23833 3.28%
2025-07-23 9.95 9.92 -0.03 -0.30% 9.91 10.05 192242 19165 2.66%
2025-07-22 9.91 9.95 0.04 0.40% 9.86 9.95 138366 13714 1.91%
2025-07-21 9.86 9.91 0.05 0.51% 9.84 9.92 169241 16746 2.34%
2025-07-18 9.81 9.86 0.05 0.51% 9.81 9.86 104211 10250 1.44%
2025-07-17 9.76 9.81 0.04 0.41% 9.75 9.82 91510 8957 1.26%
2025-07-16 9.76 9.77 0.02 0.21% 9.71 9.80 86681 8462 1.20%
2025-07-15 9.87 9.75 -0.13 -1.32% 9.71 9.87 171331 16752 2.37%
2025-07-14 9.91 9.88 -0.02 -0.20% 9.86 9.93 94954 9386 1.31%
2025-07-11 9.90 9.90 0.00 0.00% 9.85 9.93 135858 13438 1.88%
2025-07-10 9.84 9.90 0.05 0.51% 9.82 9.93 133263 13172 1.84%
2025-07-09 9.83 9.85 0.02 0.20% 9.81 9.88 114009 11220 1.58%
2025-07-08 9.80 9.83 0.02 0.20% 9.77 9.85 106017 10403 1.46%
2025-07-07 9.78 9.81 0.00 0.00% 9.78 9.85 74646 7330 1.03%
2025-07-04 9.83 9.81 -0.01 -0.10% 9.76 9.83 91246 8947 1.26%
2025-07-03 9.82 9.82 -0.01 -0.10% 9.81 9.86 98382 9667 1.36%
2025-07-02 9.83 9.83 -0.01 -0.10% 9.79 9.87 112125 11019 1.55%
2025-07-01 9.85 9.84 -0.01 -0.10% 9.78 9.87 91324 8967 1.26%
2025-06-30 9.80 9.85 0.03 0.31% 9.77 9.86 104840 10301 1.45%
2025-06-27 9.77 9.82 -0.03 -0.30% 9.71 9.85 142019 13918 1.96%
2025-06-26 9.77 9.85 0.07 0.72% 9.75 9.99 251712 24864 3.48%
2025-06-25 9.72 9.78 0.09 0.93% 9.67 9.80 109131 10625 1.51%
2025-06-24 9.58 9.69 0.13 1.36% 9.58 9.70 83035 8023 1.15%
2025-06-23 9.51 9.56 0.01 0.10% 9.51 9.59 81472 7782 1.13%
2025-06-20 9.59 9.55 -0.01 -0.10% 9.53 9.62 52323 5014 0.72%
2025-06-19 9.67 9.56 -0.13 -1.34% 9.55 9.73 99904 9610 1.38%
2025-06-18 9.74 9.69 -0.07 -0.72% 9.67 9.78 59289 5754 0.82%
2025-06-17 9.69 9.76 0.07 0.72% 9.68 9.80 80673 7868 1.11%
2025-06-16 9.65 9.69 0.01 0.10% 9.64 9.70 66679 6450 0.92%
2025-06-13 9.84 9.68 -0.16 -1.63% 9.67 9.84 122675 11936 1.69%
2025-06-12 9.87 9.84 -0.02 -0.20% 9.79 9.89 82437 8106 1.14%
2025-06-11 9.84 9.86 0.00 0.00% 9.84 9.90 99822 9858 1.38%
2025-06-10 9.86 9.86 -0.02 -0.20% 9.74 9.94 144703 14241 2.00%
2025-06-09 9.82 9.88 0.07 0.71% 9.79 9.88 105319 10363 1.46%
2025-06-06 9.81 9.81 0.02 0.20% 9.75 9.82 80307 7861 1.11%
2025-06-05 9.85 9.79 -0.04 -0.41% 9.76 9.92 109696 10773 1.52%
2025-06-04 9.79 9.83 0.03 0.31% 9.75 9.86 116513 11440 1.61%
2025-06-03 9.60 9.80 0.18 1.87% 9.58 9.81 173094 16841 2.39%
2025-05-30 9.61 9.62 0.00 0.00% 9.58 9.65 69574 6693 0.96%
2025-05-29 9.57 9.62 0.03 0.31% 9.54 9.65 89036 8559 1.23%
2025-05-28 9.61 9.59 -0.01 -0.10% 9.57 9.64 54835 5262 0.76%
2025-05-27 9.56 9.60 0.04 0.42% 9.55 9.61 59702 5721 0.82%
2025-05-26 9.53 9.56 0.03 0.31% 9.50 9.58 57575 5497 0.80%
2025-05-23 9.60 9.53 -0.07 -0.73% 9.52 9.64 79540 7621 1.10%
2025-05-22 9.71 9.60 -0.09 -0.93% 9.59 9.72 104271 10047 1.44%
2025-05-21 9.76 9.76 -0.02 -0.20% 9.74 9.79 73067 7132 1.01%
2025-05-20 9.73 9.78 0.06 0.62% 9.72 9.81 112265 10962 1.55%
2025-05-19 9.71 9.72 -0.01 -0.10% 9.70 9.76 116830 11364 1.61%
2025-05-16 9.73 9.73 -0.01 -0.10% 9.69 9.77 74189 7217 1.02%
2025-05-15 9.80 9.74 -0.08 -0.81% 9.73 9.84 95224 9318 1.32%
2025-05-14 9.81 9.82 0.00 0.00% 9.74 9.84 119844 11727 1.66%
2025-05-13 9.87 9.82 -0.01 -0.10% 9.79 9.89 119700 11768 1.65%
2025-05-12 9.78 9.83 0.07 0.72% 9.73 9.84 173766 17017 2.40%
2025-05-09 9.78 9.76 -0.02 -0.20% 9.73 9.79 96123 9379 1.33%
2025-05-08 9.78 9.78 -0.02 -0.20% 9.73 9.82 133196 13031 1.84%
2025-05-07 9.81 9.80 0.05 0.51% 9.75 9.88 158816 15566 2.19%
2025-05-06 9.73 9.75 0.04 0.41% 9.65 9.77 188645 18326 2.61%
2025-04-30 9.72 9.71 -0.12 -1.22% 9.65 9.74 203528 19733 2.81%
2025-04-29 9.81 9.83 -0.04 -0.41% 9.75 9.91 138610 13643 1.91%
2025-04-28 10.23 9.87 -0.26 -2.57% 9.87 10.26 258972 25843 3.58%
2025-04-25 10.03 10.13 0.12 1.20% 9.98 10.18 147527 14924 2.04%
2025-04-24 10.10 10.01 -0.08 -0.79% 9.99 10.16 122409 12304 1.69%
2025-04-23 10.20 10.09 -0.10 -0.98% 10.07 10.25 162199 16439 2.24%