九华旅游 (603199) - 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
2024-11-21	33.88	33.78	-0.12	-0.35%	33.55	33.89	9543	3218	0.86%
2024-11-20	33.80	33.90	-0.02	-0.06%	33.61	33.99	13530	4579	1.22%
2024-11-19	33.59	33.92	0.33	0.98%	33.34	33.97	13637	4582	1.23%
2024-11-18	34.84	33.59	-0.96	-2.78%	33.39	34.84	25201	8520	2.28%
2024-11-15	34.50	34.55	-0.12	-0.35%	34.49	35.15	19269	6698	1.74%
2024-11-14	34.91	34.67	-0.49	-1.39%	34.62	35.13	20462	7127	1.85%
2024-11-13	36.12	35.16	-0.96	-2.66%	34.29	36.48	42985	15044	3.88%
2024-11-12	36.30	36.12	-0.18	-0.50%	35.77	36.90	36560	13315	3.30%
2024-11-11	35.96	36.30	-0.01	-0.03%	35.60	36.30	23122	8305	2.09%
2024-11-08	36.59	36.31	-0.26	-0.71%	35.85	37.44	49300	17920	4.45%
2024-11-07	35.01	36.57	1.35	3.83%	34.77	36.78	58997	21331	5.33%
2024-11-06	34.91	35.22	0.18	0.51%	34.60	35.32	36425	12746	3.29%
2024-11-05	35.25	35.04	-0.23	-0.65%	34.62	35.25	41625	14528	3.76%
2024-11-04	34.77	35.27	0.61	1.76%	34.38	35.27	33841	11800	3.06%
2024-11-01	34.41	34.66	0.23	0.67%	33.96	35.15	32034	11072	2.89%
2024-10-31	34.61	34.43	-0.37	-1.06%	34.16	34.80	30384	10481	2.75%
2024-10-30	34.68	34.80	-0.15	-0.43%	34.15	34.95	27123	9349	2.45%
2024-10-29	36.15	34.95	-1.87	-5.08%	34.80	36.39	56914	20188	5.14%
2024-10-28	36.48	36.82	0.34	0.93%	36.35	37.35	33590	12338	3.03%
2024-10-25	36.48	36.48	0.02	0.05%	35.91	36.66	24320	8823	2.20%
2024-10-24	36.02	36.46	-0.15	-0.41%	36.01	36.80	25346	9223	2.29%
2024-10-23	36.78	36.61	-0.31	-0.84%	36.09	37.38	43557	15977	3.94%
2024-10-22	38.18	36.92	-1.28	-3.35%	36.16	38.36	57223	21327	5.17%
2024-10-21	34.99	38.20	3.47	9.99%	34.73	38.20	113684	42377	10.27%
2024-10-18	34.26	34.73	0.28	0.81%	34.00	35.12	35927	12405	3.25%
2024-10-17	33.60	34.45	1.17	3.52%	33.59	35.00	46226	15957	4.18%
2024-10-16	32.92	33.28	-0.22	-0.66%	32.92	33.94	23779	7939	2.15%
2024-10-15	33.45	33.50	-0.25	-0.74%	33.20	33.83	20707	6950	1.87%
2024-10-14	33.58	33.75	0.05	0.15%	32.86	34.01	27520	9229	2.49%
2024-10-11	34.65	33.70	-0.93	-2.69%	32.28	34.70	49874	16617	4.51%
2024-10-10	33.90	34.63	0.65	1.91%	33.62	35.35	36903	12769	3.33%
2024-10-09	36.88	33.98	-3.78	-10.01%	33.98	36.88	52268	18205	4.72%
2024-10-08	42.04	37.76	-1.28	-3.28%	36.24	42.30	121170	46885	10.95%
2024-09-30	36.50	39.04	3.15	8.78%	36.07	39.04	91817	34344	8.30%
2024-09-27	34.99	35.89	0.91	2.60%	34.97	35.89	25663	9084	2.32%
2024-09-26	34.13	34.98	0.60	1.75%	33.90	34.98	27746	9570	2.51%
2024-09-25	33.99	34.38	0.40	1.18%	33.45	34.54	29157	9925	2.63%
2024-09-24	32.41	33.98	1.29	3.95%	32.41	33.98	18584	6236	1.68%
2024-09-23	32.82	32.69	-0.41	-1.24%	32.35	33.10	10090	3298	0.91%
2024-09-20	32.82	33.10	0.13	0.39%	32.52	33.17	11419	3757	1.03%
2024-09-19	33.14	32.97	-0.17	-0.51%	32.90	33.60	11949	3961	1.08%
2024-09-18	32.20	33.14	0.48	1.47%	31.66	33.30	13888	4520	1.25%
2024-09-13	32.49	32.66	0.16	0.49%	32.02	32.93	17366	5660	1.57%
2024-09-12	32.37	32.50	-0.15	-0.46%	31.90	32.74	16966	5503	1.53%
2024-09-11	32.88	32.65	-0.23	-0.70%	32.31	33.03	10579	3447	0.96%
2024-09-10	33.77	32.88	-1.16	-3.41%	32.48	34.04	16992	5602	1.54%
2024-09-09	33.82	34.04	-0.15	-0.44%	33.63	34.50	12263	4185	1.11%
2024-09-06	34.03	34.19	0.43	1.27%	33.82	34.99	19831	6840	1.79%
2024-09-05	33.31	33.76	0.31	0.93%	33.31	33.81	9830	3303	0.89%
2024-09-04	34.01	33.45	-0.55	-1.62%	33.36	34.37	12810	4341	1.16%
2024-09-03	33.84	34.00	-0.04	-0.12%	33.71	34.46	12654	4306	1.14%
2024-09-02	34.10	34.04	-0.14	-0.41%	33.96	35.07	25198	8721	2.28%
2024-08-30	33.43	34.18	0.66	1.97%	33.20	34.50	28625	9705	2.59%
2024-08-29	33.45	33.52	0.01	0.03%	33.01	33.77	13794	4610	1.25%
2024-08-28	33.18	33.51	0.33	0.99%	33.00	33.70	18061	6042	1.63%
2024-08-27	33.51	33.18	-0.41	-1.22%	33.10	33.85	10338	3448	0.93%
2024-08-26	32.86	33.59	0.44	1.33%	32.71	33.72	16943	5632	1.53%
2024-08-23	33.43	33.15	-0.28	-0.84%	32.84	33.59	13794	4575	1.25%
2024-08-22	33.52	33.43	-0.16	-0.48%	32.90	33.80	17834	5952	1.61%
2024-08-21	32.81	33.59	0.72	2.19%	32.69	34.14	23825	7963	2.15%
2024-08-20	32.63	32.87	0.15	0.46%	32.31	33.15	15851	5182	1.43%
2024-08-19	32.54	32.72	0.34	1.05%	32.10	33.28	17816	5826	1.61%
2024-08-16	32.00	32.38	0.23	0.72%	31.61	32.82	19872	6397	1.80%
2024-08-15	31.54	32.15	0.33	1.04%	31.30	32.32	18482	5902	1.67%