西藏旅游 (600749) - 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
2025-04-03	11.39	11.65	0.20	1.75%	11.35	11.73	69329	8050	3.05%
2025-04-02	11.41	11.45	0.06	0.53%	11.31	11.58	32114	3677	1.41%
2025-04-01	11.20	11.39	0.20	1.79%	11.20	11.51	53922	6148	2.38%
2025-03-31	11.40	11.19	-0.27	-2.36%	11.15	11.52	61327	6923	2.70%
2025-03-28	11.71	11.46	-0.25	-2.13%	11.44	11.74	69606	8050	3.07%
2025-03-27	11.85	11.71	-0.22	-1.84%	11.69	12.10	75013	8874	3.31%
2025-03-26	11.78	11.93	0.04	0.34%	11.67	11.99	81858	9729	3.61%
2025-03-25	11.82	11.89	-0.06	-0.50%	11.56	11.96	120089	14096	5.29%
2025-03-24	11.85	11.95	0.15	1.27%	11.72	12.37	178956	21544	7.88%
2025-03-21	11.80	11.80	-0.01	-0.08%	11.68	11.87	55273	6504	2.44%
2025-03-20	11.88	11.81	-0.04	-0.34%	11.78	12.01	66694	7932	2.94%
2025-03-19	11.78	11.85	0.00	0.00%	11.78	12.00	49753	5916	2.19%
2025-03-18	11.73	11.85	0.08	0.68%	11.71	11.88	47677	5622	2.10%
2025-03-17	11.83	11.77	0.01	0.09%	11.74	11.90	54282	6410	2.39%
2025-03-14	11.53	11.76	0.18	1.55%	11.53	11.77	70801	8290	3.12%
2025-03-13	11.50	11.58	0.04	0.35%	11.38	11.61	51074	5864	2.25%
2025-03-12	11.64	11.54	-0.08	-0.69%	11.52	11.69	51010	5912	2.25%
2025-03-11	11.42	11.62	0.14	1.22%	11.39	11.64	56594	6527	2.49%
2025-03-10	11.40	11.48	0.07	0.61%	11.37	11.53	39583	4535	1.74%
2025-03-07	11.37	11.41	-0.01	-0.09%	11.33	11.50	47088	5377	2.07%
2025-03-06	11.41	11.42	0.03	0.26%	11.29	11.45	52103	5919	2.30%
2025-03-05	11.40	11.39	-0.04	-0.35%	11.24	11.45	39338	4451	1.73%
2025-03-04	11.18	11.43	0.20	1.78%	11.15	11.44	50900	5757	2.24%
2025-03-03	11.44	11.23	-0.18	-1.58%	11.16	11.60	81099	9216	3.57%
2025-02-28	11.52	11.41	-0.21	-1.81%	11.36	11.67	78882	9103	3.48%
2025-02-27	11.37	11.62	0.24	2.11%	11.35	11.64	86029	9885	3.79%
2025-02-26	11.34	11.38	0.07	0.62%	11.31	11.45	46209	5252	2.04%
2025-02-25	11.20	11.31	0.03	0.27%	11.17	11.49	68264	7741	3.01%
2025-02-24	11.12	11.28	0.16	1.44%	11.09	11.29	65553	7348	2.89%
2025-02-21	11.15	11.12	-0.02	-0.18%	11.06	11.17	45308	5037	2.00%
2025-02-20	11.12	11.14	0.00	0.00%	11.06	11.21	53257	5934	2.35%
2025-02-19	11.11	11.14	-0.06	-0.54%	11.01	11.18	80487	8920	3.55%
2025-02-18	10.93	11.20	0.26	2.38%	10.86	11.47	129294	14429	5.70%
2025-02-17	10.89	10.94	0.10	0.92%	10.84	10.97	37330	4072	1.64%
2025-02-14	10.90	10.84	-0.08	-0.73%	10.80	10.94	34525	3744	1.52%
2025-02-13	10.96	10.92	0.00	0.00%	10.89	11.02	44845	4915	1.98%
2025-02-12	10.88	10.92	0.04	0.37%	10.83	10.97	32080	3498	1.41%
2025-02-11	10.90	10.88	-0.04	-0.37%	10.77	10.95	41147	4460	1.81%
2025-02-10	10.69	10.92	0.23	2.15%	10.68	10.93	65729	7119	2.90%
2025-02-07	10.65	10.69	0.05	0.47%	10.57	10.78	58803	6276	2.59%
2025-02-06	10.55	10.64	0.07	0.66%	10.42	10.64	43626	4601	1.92%
2025-02-05	10.67	10.57	-0.09	-0.84%	10.50	10.76	35719	3777	1.57%
2025-01-27	10.74	10.66	-0.06	-0.56%	10.65	10.88	39136	4221	1.72%
2025-01-24	10.57	10.72	0.13	1.23%	10.50	10.73	33260	3528	1.47%
2025-01-23	10.66	10.59	0.01	0.09%	10.59	10.73	32444	3462	1.43%
2025-01-22	10.63	10.58	-0.13	-1.21%	10.52	10.71	27194	2884	1.20%
2025-01-21	10.85	10.71	-0.16	-1.47%	10.63	10.95	31574	3386	1.39%
2025-01-20	10.79	10.87	0.13	1.21%	10.68	10.95	42413	4609	1.87%
2025-01-17	10.68	10.74	0.00	0.00%	10.61	10.80	29860	3209	1.32%
2025-01-16	10.68	10.74	0.06	0.56%	10.64	10.82	44659	4799	1.97%
2025-01-15	10.60	10.68	0.04	0.38%	10.55	10.78	44582	4764	1.96%
2025-01-14	10.56	10.64	0.22	2.11%	10.46	10.66	56554	5979	2.49%
2025-01-13	10.18	10.42	0.16	1.56%	10.05	10.43	26884	2770	1.18%
2025-01-10	10.50	10.26	-0.31	-2.93%	10.26	10.60	26932	2798	1.19%
2025-01-09	10.47	10.57	-0.01	-0.09%	10.47	10.60	21301	2244	0.94%
2025-01-08	10.49	10.58	0.03	0.28%	10.33	10.62	42388	4449	1.87%
2025-01-07	10.40	10.55	0.19	1.83%	10.36	10.55	34008	3555	1.50%
2025-01-06	10.29	10.36	0.05	0.48%	10.14	10.43	35812	3689	1.58%
2025-01-03	10.76	10.31	-0.41	-3.82%	10.29	10.80	78099	8142	3.44%
2025-01-02	10.71	10.72	0.00	0.00%	10.64	11.04	75354	8185	3.32%
2024-12-31	10.90	10.72	-0.16	-1.47%	10.71	11.08	51595	5620	2.27%
2024-12-30	10.96	10.88	-0.12	-1.09%	10.75	11.00	42117	4571	1.86%
2024-12-27	10.80	11.00	0.18	1.66%	10.75	11.07	54352	5968	2.39%
2024-12-26	10.72	10.82	0.12	1.12%	10.70	10.92	49126	5322	2.16%