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 2024-12-29 到 2025-04-08 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
2025-04-08 9.40 9.66 0.35 3.76% 9.35 9.68 379977 36276 5.25%
2025-04-07 9.89 9.31 -1.03 -9.96% 9.31 10.05 445672 42746 6.16%
2025-04-03 10.37 10.34 -0.12 -1.15% 10.32 10.64 252666 26433 3.49%
2025-04-02 10.42 10.46 0.05 0.48% 10.36 10.53 142068 14855 1.96%
2025-04-01 10.43 10.41 -0.03 -0.29% 10.40 10.60 212553 22275 2.94%
2025-03-31 10.60 10.44 -0.17 -1.60% 10.38 10.73 217575 22894 3.01%
2025-03-28 10.80 10.61 -0.21 -1.94% 10.60 10.90 230601 24705 3.19%
2025-03-27 11.10 10.82 -0.28 -2.52% 10.81 11.25 305174 33451 4.22%
2025-03-26 11.04 11.10 -0.05 -0.45% 10.94 11.23 286265 31767 3.95%
2025-03-25 10.80 11.15 0.25 2.29% 10.80 11.27 488028 54315 6.74%
2025-03-24 10.72 10.90 0.24 2.25% 10.70 11.17 515881 56526 7.13%
2025-03-21 10.58 10.66 0.04 0.38% 10.50 10.70 177381 18807 2.45%
2025-03-20 10.58 10.62 0.03 0.28% 10.56 10.74 205893 21942 2.84%
2025-03-19 10.57 10.59 0.01 0.09% 10.49 10.62 138856 14651 1.92%
2025-03-18 10.62 10.58 -0.04 -0.38% 10.51 10.66 174492 18448 2.41%
2025-03-17 10.71 10.62 -0.02 -0.19% 10.60 10.79 249594 26682 3.45%
2025-03-14 10.42 10.64 0.24 2.31% 10.38 10.69 286146 30184 3.95%
2025-03-13 10.28 10.40 0.10 0.97% 10.28 10.42 150028 15506 2.07%
2025-03-12 10.31 10.30 -0.03 -0.29% 10.29 10.46 175729 18197 2.43%
2025-03-11 10.13 10.33 0.13 1.27% 10.12 10.34 194142 19880 2.68%
2025-03-10 10.15 10.20 0.01 0.10% 10.13 10.23 110017 11200 1.52%
2025-03-07 10.19 10.19 -0.02 -0.20% 10.13 10.30 164500 16792 2.27%
2025-03-06 10.15 10.21 0.08 0.79% 10.10 10.21 151023 15349 2.09%
2025-03-05 10.16 10.13 -0.02 -0.20% 10.03 10.18 99780 10067 1.38%
2025-03-04 10.02 10.15 0.06 0.59% 10.02 10.17 104109 10534 1.44%
2025-03-03 10.12 10.09 -0.11 -1.08% 10.08 10.34 212407 21681 2.93%
2025-02-28 10.05 10.20 0.11 1.09% 10.03 10.50 307382 31491 4.25%
2025-02-27 10.04 10.09 0.05 0.50% 10.00 10.14 139149 14014 1.92%
2025-02-26 10.03 10.04 0.01 0.10% 10.00 10.10 125191 12560 1.73%
2025-02-25 10.10 10.03 -0.13 -1.28% 10.00 10.14 102932 10365 1.42%
2025-02-24 9.95 10.16 0.21 2.11% 9.91 10.32 201982 20437 2.79%
2025-02-21 9.83 9.95 0.11 1.12% 9.79 9.98 145895 14415 2.02%
2025-02-20 9.78 9.84 0.07 0.72% 9.72 9.86 94128 9235 1.30%
2025-02-19 9.79 9.77 0.01 0.10% 9.72 9.80 102046 9966 1.41%
2025-02-18 9.98 9.76 -0.24 -2.40% 9.72 9.99 160134 15791 2.21%
2025-02-17 10.04 10.00 -0.04 -0.40% 9.98 10.09 114839 11505 1.59%
2025-02-14 10.07 10.04 -0.07 -0.69% 10.02 10.11 98245 9879 1.36%
2025-02-13 10.09 10.11 0.02 0.20% 10.04 10.15 118724 11997 1.64%
2025-02-12 10.06 10.09 0.03 0.30% 10.03 10.13 87235 8788 1.21%
2025-02-11 10.15 10.06 -0.06 -0.59% 10.03 10.17 101913 10264 1.41%
2025-02-10 10.02 10.12 0.10 1.00% 10.02 10.13 143459 14472 1.98%
2025-02-07 9.98 10.02 0.04 0.40% 9.93 10.09 145108 14535 2.00%
2025-02-06 9.90 9.98 0.07 0.71% 9.84 10.00 106972 10620 1.48%
2025-02-05 10.11 9.91 -0.14 -1.39% 9.88 10.11 115426 11503 1.59%
2025-01-27 10.07 10.05 -0.01 -0.10% 10.04 10.17 113362 11459 1.57%
2025-01-24 10.04 10.06 0.02 0.20% 9.98 10.09 122054 12237 1.69%
2025-01-23 10.10 10.04 0.05 0.50% 10.03 10.19 116937 11809 1.62%
2025-01-22 10.12 9.99 -0.15 -1.48% 9.95 10.21 132722 13351 1.83%
2025-01-21 10.18 10.14 -0.14 -1.36% 10.10 10.56 244637 25030 3.38%
2025-01-20 9.92 10.28 0.43 4.37% 9.92 10.84 447695 46813 6.19%
2025-01-17 9.80 9.85 0.02 0.20% 9.73 9.95 96174 9494 1.33%
2025-01-16 9.70 9.83 0.13 1.34% 9.70 9.93 141865 13944 1.96%
2025-01-15 9.71 9.70 -0.03 -0.31% 9.67 9.85 141770 13824 1.96%
2025-01-14 9.54 9.73 0.31 3.29% 9.52 9.73 153026 14717 2.11%
2025-01-13 9.25 9.42 0.08 0.86% 9.24 9.43 77838 7283 1.08%
2025-01-10 9.53 9.34 -0.19 -1.99% 9.34 9.54 94845 8940 1.31%
2025-01-09 9.53 9.53 -0.05 -0.52% 9.49 9.61 86932 8300 1.20%
2025-01-08 9.65 9.58 -0.11 -1.14% 9.44 9.66 126833 12114 1.75%
2025-01-07 9.65 9.69 0.04 0.41% 9.56 9.73 116242 11214 1.61%
2025-01-06 9.78 9.65 -0.13 -1.33% 9.58 9.81 152591 14763 2.11%
2025-01-03 10.09 9.78 -0.30 -2.98% 9.75 10.12 205980 20385 2.85%
2025-01-02 10.14 10.08 -0.06 -0.59% 9.99 10.37 187917 19143 2.60%
2024-12-31 10.31 10.14 -0.20 -1.93% 10.13 10.41 137173 14074 1.90%
2024-12-30 10.50 10.34 -0.21 -1.99% 10.28 10.55 160811 16673 2.22%