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(%) |
| 2019-11-20 | 8.88 | 8.89 | 8.85 | 8.87 | -0.01 | -0.11 | 9,814 | 871 | 0.45 | 0.19 |
| 2019-11-19 | 8.81 | 8.89 | 8.80 | 8.88 | 0.07 | 0.79 | 10,616 | 941 | 1.02 | 0.21 |
| 2019-11-18 | 8.84 | 8.85 | 8.80 | 8.81 | -0.05 | -0.56 | 12,178 | 1,075 | 0.56 | 0.24 |
| 2019-11-15 | 8.93 | 8.95 | 8.85 | 8.86 | -0.09 | -1.01 | 11,345 | 1,008 | 1.12 | 0.22 |
| 2019-11-14 | 8.87 | 8.98 | 8.82 | 8.95 | 0.06 | 0.67 | 17,349 | 1,545 | 1.80 | 0.34 |
| 2019-11-13 | 8.88 | 8.94 | 8.86 | 8.89 | -0.01 | -0.11 | 14,170 | 1,260 | 0.90 | 0.28 |
| 2019-11-12 | 8.90 | 8.93 | 8.84 | 8.90 | 0.00 | 0.00 | 11,774 | 1,045 | 1.01 | 0.23 |
| 2019-11-11 | 9.04 | 9.04 | 8.89 | 8.90 | -0.16 | -1.77 | 18,992 | 1,699 | 1.66 | 0.37 |
| 2019-11-08 | 9.13 | 9.14 | 9.06 | 9.06 | -0.05 | -0.55 | 17,004 | 1,546 | 0.88 | 0.33 |
| 2019-11-07 | 9.11 | 9.15 | 9.03 | 9.11 | 0.02 | 0.22 | 14,481 | 1,317 | 1.32 | 0.28 |
| 2019-11-06 | 9.03 | 9.17 | 9.02 | 9.09 | 0.05 | 0.55 | 28,858 | 2,627 | 1.66 | 0.56 |
| 2019-11-05 | 9.02 | 9.12 | 8.97 | 9.04 | 0.03 | 0.33 | 25,849 | 2,338 | 1.66 | 0.50 |
| 2019-11-04 | 8.98 | 9.02 | 8.94 | 9.01 | 0.03 | 0.33 | 21,246 | 1,911 | 0.89 | 0.41 |
| 2019-11-01 | 9.00 | 9.00 | 8.87 | 8.98 | 0.00 | 0.00 | 15,666 | 1,398 | 1.45 | 0.31 |
| 2019-10-31 | 8.99 | 9.02 | 8.92 | 8.98 | 0.02 | 0.22 | 14,705 | 1,321 | 1.12 | 0.29 |
| 2019-10-30 | 9.01 | 9.01 | 8.91 | 8.96 | -0.05 | -0.55 | 12,515 | 1,120 | 1.11 | 0.24 |
| 2019-10-29 | 9.00 | 9.04 | 8.96 | 9.01 | -0.01 | -0.11 | 21,909 | 1,971 | 0.89 | 0.43 |
| 2019-10-28 | 8.92 | 9.03 | 8.90 | 9.02 | 0.10 | 1.12 | 17,255 | 1,550 | 1.46 | 0.34 |
| 2019-10-25 | 8.89 | 8.93 | 8.85 | 8.92 | 0.03 | 0.34 | 11,934 | 1,061 | 0.90 | 0.23 |
| 2019-10-24 | 8.90 | 8.90 | 8.85 | 8.89 | 0.01 | 0.11 | 9,322 | 827 | 0.56 | 0.18 |
| 2019-10-23 | 8.91 | 8.92 | 8.86 | 8.88 | -0.03 | -0.34 | 14,726 | 1,308 | 0.67 | 0.29 |
| 2019-10-22 | 8.90 | 8.96 | 8.87 | 8.91 | -0.01 | -0.11 | 9,992 | 888 | 1.01 | 0.19 |
| 2019-10-21 | 8.88 | 8.92 | 8.83 | 8.92 | 0.04 | 0.45 | 8,016 | 713 | 1.01 | 0.16 |
| 2019-10-18 | 8.93 | 8.98 | 8.85 | 8.88 | -0.05 | -0.56 | 16,788 | 1,496 | 1.46 | 0.33 |
| 2019-10-17 | 8.96 | 9.01 | 8.91 | 8.93 | -0.05 | -0.56 | 15,727 | 1,408 | 1.11 | 0.31 |
| 2019-10-16 | 9.04 | 9.06 | 8.95 | 8.98 | -0.04 | -0.44 | 22,268 | 2,003 | 1.22 | 0.43 |
| 2019-10-15 | 9.09 | 9.09 | 8.99 | 9.02 | -0.06 | -0.66 | 11,052 | 997 | 1.10 | 0.22 |
| 2019-10-14 | 9.05 | 9.11 | 9.01 | 9.08 | 0.10 | 1.11 | 19,264 | 1,748 | 1.11 | 0.38 |
| 2019-10-11 | 8.98 | 9.04 | 8.94 | 8.98 | -0.01 | -0.11 | 12,767 | 1,148 | 1.11 | 0.25 |
| 2019-10-10 | 8.95 | 9.02 | 8.92 | 8.99 | 0.06 | 0.67 | 18,522 | 1,663 | 1.12 | 0.36 |
| 2019-10-09 | 8.88 | 8.94 | 8.85 | 8.93 | 0.00 | 0.00 | 14,422 | 1,284 | 1.01 | 0.28 |
| 2019-10-08 | 9.01 | 9.05 | 8.88 | 8.93 | -0.09 | -1.00 | 29,853 | 2,673 | 1.88 | 0.58 |
