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
2025-08-01	26.52	28.20	0.00	0.00%	25.38	30.00	678143	177975	29.88%
2025-07-31	28.20	28.20	2.56	9.98%	26.80	28.20	461198	128465	20.32%
2025-07-30	25.62	25.64	2.33	10.00%	25.30	25.64	94945	24332	4.18%
2025-07-29	23.31	23.31	2.12	10.00%	23.31	23.31	39877	9295	1.76%
2025-07-28	20.88	21.19	1.93	10.02%	20.77	21.19	115301	24299	5.08%
2025-07-25	19.26	19.26	1.75	9.99%	19.26	19.26	179308	34534	7.90%
2025-07-24	16.98	17.51	1.59	9.99%	16.86	17.51	133272	23002	5.87%
2025-07-23	15.92	15.92	1.45	10.02%	15.40	15.92	319690	50827	14.09%
2025-07-22	14.46	14.47	1.32	10.04%	13.88	14.47	213885	30659	9.42%
2025-07-21	13.15	13.15	1.20	10.04%	13.15	13.15	68815	9049	3.03%
2025-07-18	11.90	11.95	0.08	0.67%	11.87	11.99	37781	4509	1.66%
2025-07-17	11.82	11.87	0.06	0.51%	11.81	11.99	35910	4270	1.58%
2025-07-16	11.77	11.81	0.00	0.00%	11.75	11.91	32286	3823	1.42%
2025-07-15	12.04	11.81	-0.23	-1.91%	11.70	12.11	60225	7122	2.65%
2025-07-14	12.00	12.04	-0.01	-0.08%	12.00	12.33	43959	5303	1.94%
2025-07-11	12.14	12.05	-0.10	-0.82%	12.00	12.22	59674	7200	2.63%
2025-07-10	11.88	12.15	0.27	2.27%	11.85	12.37	108916	13160	4.80%
2025-07-09	11.89	11.88	-0.01	-0.08%	11.83	11.91	31784	3773	1.40%
2025-07-08	11.90	11.89	-0.01	-0.08%	11.79	11.92	36270	4300	1.60%
2025-07-07	11.72	11.90	0.15	1.28%	11.71	11.98	46358	5506	2.04%
2025-07-04	11.78	11.75	-0.05	-0.42%	11.73	11.87	42436	4999	1.87%
2025-07-03	11.86	11.80	-0.06	-0.51%	11.77	11.88	37531	4433	1.65%
2025-07-02	11.90	11.86	-0.04	-0.34%	11.80	11.99	49116	5839	2.16%
2025-07-01	11.89	11.90	0.03	0.25%	11.79	11.94	51248	6084	2.26%
2025-06-30	11.90	11.87	-0.08	-0.67%	11.81	11.98	49684	5896	2.19%
2025-06-27	11.88	11.95	0.00	0.00%	11.80	12.13	90017	10727	3.97%
2025-06-26	11.80	11.95	0.14	1.19%	11.75	12.08	102040	12167	4.50%
2025-06-25	11.88	11.81	0.00	0.00%	11.73	11.93	47404	5591	2.09%
2025-06-24	11.73	11.81	0.22	1.90%	11.66	11.85	62042	7304	2.73%
2025-06-23	11.44	11.59	0.12	1.05%	11.35	11.60	31381	3613	1.38%
2025-06-20	11.36	11.47	0.09	0.79%	11.33	11.60	38907	4465	1.71%
2025-06-19	11.49	11.38	-0.13	-1.13%	11.29	11.59	39361	4486	1.73%
2025-06-18	11.52	11.51	-0.11	-0.95%	11.44	11.64	33926	3906	1.49%
2025-06-17	11.66	11.62	-0.04	-0.34%	11.57	11.86	38622	4514	1.70%
2025-06-16	11.50	11.66	0.15	1.30%	11.45	11.69	36877	4286	1.62%
2025-06-13	11.81	11.51	-0.29	-2.46%	11.48	11.81	50030	5800	2.20%
2025-06-12	11.75	11.80	0.01	0.08%	11.71	11.95	40359	4762	1.78%
2025-06-11	11.78	11.79	0.06	0.51%	11.73	11.90	48224	5689	2.12%
2025-06-10	11.82	11.73	-0.08	-0.68%	11.53	11.87	65639	7691	2.89%
2025-06-09	11.57	11.81	0.24	2.07%	11.51	11.88	84745	9926	3.73%
2025-06-06	11.51	11.57	0.09	0.78%	11.40	11.60	38703	4449	1.71%
2025-06-05	11.59	11.48	-0.12	-1.03%	11.43	11.74	56890	6563	2.51%
2025-06-04	11.38	11.60	0.22	1.93%	11.33	11.64	67731	7808	2.98%
2025-06-03	11.18	11.38	0.19	1.70%	11.13	11.38	56204	6358	2.48%
2025-05-30	11.24	11.19	-0.05	-0.44%	11.15	11.27	24320	2721	1.07%
2025-05-29	11.19	11.24	0.05	0.45%	11.14	11.26	30866	3465	1.36%
2025-05-28	11.18	11.19	0.01	0.09%	11.12	11.21	25802	2881	1.14%
2025-05-27	11.06	11.18	0.08	0.72%	11.04	11.22	31260	3487	1.38%
2025-05-26	11.00	11.10	0.10	0.91%	10.98	11.11	32696	3616	1.44%
2025-05-23	11.04	11.00	-0.08	-0.72%	10.98	11.17	40096	4432	1.77%
2025-05-22	11.19	11.08	-0.14	-1.25%	11.02	11.24	39009	4335	1.72%
2025-05-21	11.35	11.22	-0.12	-1.06%	11.19	11.35	38833	4365	1.71%
2025-05-20	11.28	11.34	0.11	0.98%	11.23	11.35	47541	5375	2.09%
2025-05-19	11.09	11.23	0.10	0.90%	11.08	11.29	42068	4721	1.85%
2025-05-16	11.15	11.13	-0.04	-0.36%	11.10	11.18	27910	3106	1.23%
2025-05-15	11.17	11.17	0.06	0.54%	11.09	11.24	44939	5026	1.98%
2025-05-14	11.20	11.11	-0.06	-0.54%	10.99	11.20	45018	4988	1.98%
2025-05-13	11.17	11.17	0.05	0.45%	11.12	11.22	44225	4941	1.95%
2025-05-12	11.21	11.12	0.02	0.18%	11.00	11.21	35084	3896	1.55%
2025-05-09	11.28	11.10	-0.18	-1.60%	11.09	11.30	39834	4448	1.76%
2025-05-08	11.24	11.28	0.04	0.36%	11.16	11.35	41252	4654	1.82%
2025-05-07	11.16	11.24	0.11	0.99%	11.16	11.35	49881	5602	2.20%
2025-05-06	11.11	11.13	0.02	0.18%	10.96	11.17	51576	5716	2.27%
2025-04-30	11.16	11.11	-0.09	-0.80%	11.06	11.24	52186	5813	2.30%
2025-04-29	11.20	11.20	-0.15	-1.32%	10.96	11.41	63215	7057	2.79%
2025-04-28	11.86	11.35	-0.53	-4.46%	11.25	11.95	106079	12132	4.67%
2025-04-25	11.70	11.88	0.14	1.19%	11.66	12.02	83196	9878	3.67%
2025-04-24	11.92	11.74	-0.19	-1.59%	11.70	12.05	67224	7941	2.96%