黄山旅游(600054) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-09-20 | 9.74 | 9.74 | 9.51 | 9.60 | -0.15 | -1.54 | 69,866 | 6,698 | 2.36 | 1.36 |
| 2019-09-19 | 9.40 | 9.75 | 9.39 | 9.75 | 0.37 | 3.94 | 96,264 | 9,276 | 3.84 | 1.88 |
| 2019-09-18 | 9.38 | 9.42 | 9.33 | 9.38 | 0.01 | 0.11 | 17,316 | 1,624 | 0.96 | 0.34 |
| 2019-09-17 | 9.56 | 9.57 | 9.35 | 9.37 | -0.22 | -2.29 | 30,641 | 2,890 | 2.29 | 0.60 |
| 2019-09-16 | 9.60 | 9.63 | 9.56 | 9.59 | -0.01 | -0.10 | 29,008 | 2,783 | 0.73 | 0.57 |
| 2019-09-12 | 9.52 | 9.63 | 9.48 | 9.60 | 0.11 | 1.16 | 28,295 | 2,705 | 1.58 | 0.55 |
| 2019-09-11 | 9.64 | 9.65 | 9.48 | 9.49 | -0.13 | -1.35 | 31,171 | 2,974 | 1.77 | 0.61 |
| 2019-09-10 | 9.64 | 9.67 | 9.56 | 9.62 | 0.00 | 0.00 | 30,199 | 2,903 | 1.14 | 0.59 |
| 2019-09-09 | 9.52 | 9.64 | 9.51 | 9.62 | 0.14 | 1.48 | 45,472 | 4,355 | 1.37 | 0.89 |
| 2019-09-06 | 9.52 | 9.53 | 9.43 | 9.48 | 0.01 | 0.11 | 30,504 | 2,889 | 1.06 | 0.59 |
| 2019-09-05 | 9.51 | 9.58 | 9.45 | 9.47 | -0.02 | -0.21 | 55,007 | 5,228 | 1.37 | 1.07 |
| 2019-09-04 | 9.30 | 9.50 | 9.26 | 9.49 | 0.18 | 1.93 | 47,625 | 4,459 | 2.58 | 0.93 |
| 2019-09-03 | 9.31 | 9.32 | 9.25 | 9.31 | 0.00 | 0.00 | 17,530 | 1,628 | 0.75 | 0.34 |
| 2019-09-02 | 9.13 | 9.31 | 9.11 | 9.31 | 0.17 | 1.86 | 33,000 | 3,050 | 2.19 | 0.64 |
| 2019-08-30 | 9.28 | 9.31 | 9.06 | 9.14 | -0.11 | -1.19 | 26,070 | 2,394 | 2.70 | 0.51 |
| 2019-08-29 | 9.29 | 9.32 | 9.23 | 9.25 | -0.06 | -0.64 | 18,107 | 1,678 | 0.97 | 0.35 |
| 2019-08-28 | 9.20 | 9.42 | 9.13 | 9.31 | 0.11 | 1.20 | 39,707 | 3,693 | 3.15 | 0.77 |
| 2019-08-27 | 9.10 | 9.23 | 9.10 | 9.20 | 0.11 | 1.21 | 29,872 | 2,740 | 1.43 | 0.58 |
| 2019-08-26 | 8.90 | 9.18 | 8.90 | 9.09 | 0.03 | 0.33 | 21,738 | 1,962 | 3.09 | 0.42 |
| 2019-08-23 | 9.12 | 9.14 | 9.04 | 9.06 | -0.06 | -0.66 | 10,223 | 928 | 1.10 | 0.20 |
| 2019-08-22 | 9.07 | 9.14 | 9.03 | 9.12 | 0.07 | 0.77 | 12,310 | 1,119 | 1.22 | 0.24 |
| 2019-08-21 | 9.02 | 9.08 | 9.02 | 9.05 | -0.02 | -0.22 | 7,830 | 709 | 0.66 | 0.15 |
| 2019-08-20 | 9.15 | 9.15 | 9.04 | 9.07 | -0.07 | -0.77 | 13,386 | 1,218 | 1.20 | 0.26 |
| 2019-08-19 | 9.00 | 9.14 | 8.98 | 9.14 | 0.13 | 1.44 | 18,869 | 1,714 | 1.78 | 0.37 |
| 2019-08-16 | 8.81 | 9.05 | 8.81 | 9.01 | 0.16 | 1.81 | 20,098 | 1,800 | 2.71 | 0.39 |
| 2019-08-15 | 8.78 | 8.86 | 8.66 | 8.85 | -0.01 | -0.11 | 11,998 | 1,048 | 2.26 | 0.23 |
| 2019-08-14 | 8.90 | 8.92 | 8.86 | 8.86 | 0.03 | 0.34 | 7,597 | 675 | 0.68 | 0.15 |
| 2019-08-13 | 8.87 | 8.90 | 8.78 | 8.83 | -0.12 | -1.34 | 8,546 | 755 | 1.34 | 0.17 |
| 2019-08-12 | 8.86 | 8.96 | 8.82 | 8.95 | 0.09 | 1.02 | 7,648 | 680 | 1.58 | 0.15 |
| 2019-08-09 | 8.94 | 8.94 | 8.84 | 8.86 | -0.02 | -0.23 | 7,791 | 693 | 1.13 | 0.15 |
| 2019-08-08 | 8.85 | 8.90 | 8.84 | 8.88 | 0.03 | 0.34 | 8,019 | 711 | 0.68 | 0.16 |
| 2019-08-07 | 8.85 | 8.92 | 8.80 | 8.85 | 0.00 | 0.00 | 10,788 | 953 | 1.36 | 0.21 |
| 2019-08-06 | 8.95 | 8.95 | 8.73 | 8.85 | -0.18 | -1.99 | 22,646 | 2,003 | 2.44 | 0.44 |
| 2019-08-05 | 9.10 | 9.14 | 9.02 | 9.03 | -0.14 | -1.53 | 14,039 | 1,276 | 1.31 | 0.27 |
| 2019-08-02 | 9.16 | 9.21 | 9.12 | 9.17 | -0.17 | -1.82 | 17,015 | 1,558 | 0.96 | 0.33 |
| 2019-08-01 | 9.23 | 9.39 | 9.23 | 9.34 | 0.06 | 0.65 | 12,772 | 1,187 | 1.72 | 0.25 |
| 2019-07-31 | 9.30 | 9.31 | 9.23 | 9.28 | -0.03 | -0.32 | 10,157 | 941 | 0.86 | 0.20 |
| 2019-07-30 | 9.29 | 9.33 | 9.25 | 9.31 | 0.02 | 0.22 | 9,996 | 929 | 0.86 | 0.19 |
| 2019-07-29 | 9.38 | 9.39 | 9.24 | 9.29 | -0.03 | -0.32 | 8,827 | 821 | 1.61 | 0.17 |
| 2019-07-26 | 9.25 | 9.32 | 9.23 | 9.32 | 0.04 | 0.43 | 9,195 | 854 | 0.97 | 0.18 |
| 2019-07-25 | 9.28 | 9.30 | 9.20 | 9.28 | 0.00 | 0.00 | 10,334 | 957 | 1.08 | 0.20 |
| 2019-07-24 | 9.18 | 9.28 | 9.16 | 9.28 | 0.11 | 1.20 | 9,790 | 905 | 1.31 | 0.19 |
| 2019-07-23 | 9.12 | 9.18 | 9.10 | 9.17 | 0.06 | 0.66 | 8,186 | 749 | 0.88 | 0.16 |
| 2019-07-22 | 9.29 | 9.29 | 9.11 | 9.11 | -0.17 | -1.83 | 16,139 | 1,479 | 1.94 | 0.31 |
| 2019-07-19 | 9.30 | 9.39 | 9.24 | 9.28 | -0.01 | -0.11 | 14,494 | 1,349 | 1.61 | 0.28 |
| 2019-07-18 | 9.46 | 9.46 | 9.28 | 9.29 | -0.20 | -2.11 | 23,158 | 2,165 | 1.90 | 0.45 |
| 2019-07-17 | 9.52 | 9.53 | 9.48 | 9.49 | -0.04 | -0.42 | 13,061 | 1,241 | 0.52 | 0.25 |
| 2019-07-16 | 9.63 | 9.63 | 9.48 | 9.53 | -0.11 | -1.14 | 26,068 | 2,483 | 1.56 | 0.51 |
| 2019-07-15 | 9.71 | 9.75 | 9.46 | 9.64 | -0.06 | -0.62 | 23,786 | 2,285 | 2.99 | 0.46 |
| 2019-07-12 | 9.67 | 9.80 | 9.61 | 9.70 | 0.02 | 0.21 | 24,420 | 2,373 | 1.96 | 0.48 |
| 2019-07-11 | 9.64 | 9.76 | 9.63 | 9.68 | 0.05 | 0.52 | 21,448 | 2,078 | 1.35 | 0.42 |
| 2019-07-10 | 9.61 | 9.74 | 9.49 | 9.63 | 0.02 | 0.21 | 32,691 | 3,147 | 2.60 | 0.64 |
| 2019-07-09 | 9.66 | 9.92 | 9.56 | 9.61 | -0.21 | -2.14 | 59,550 | 5,772 | 3.67 | 1.16 |
| 2019-07-08 | 9.46 | 9.96 | 9.25 | 9.82 | 0.34 | 3.59 | 104,693 | 10,138 | 7.49 | 2.04 |
| 2019-07-05 | 9.43 | 9.48 | 9.38 | 9.48 | 0.08 | 0.85 | 18,419 | 1,736 | 1.06 | 0.36 |
| 2019-07-04 | 9.37 | 9.41 | 9.34 | 9.40 | 0.04 | 0.43 | 17,899 | 1,680 | 0.75 | 0.35 |
| 2019-07-03 | 9.42 | 9.44 | 9.33 | 9.36 | -0.09 | -0.95 | 18,135 | 1,698 | 1.16 | 0.35 |
| 2019-07-02 | 9.42 | 9.45 | 9.39 | 9.45 | 0.01 | 0.11 | 18,893 | 1,780 | 0.64 | 0.37 |
| 2019-07-01 | 9.42 | 9.46 | 9.36 | 9.44 | 0.15 | 1.61 | 31,695 | 2,985 | 1.08 | 0.62 |
