中青旅(600138) 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(%) |
| 2021-03-03 | 11.68 | 12.05 | 11.67 | 11.83 | 0.13 | 1.11 | 269,005 | 31,984 | 3.25 | 3.72 |
| 2021-03-02 | 11.81 | 12.05 | 11.59 | 11.70 | -0.02 | -0.17 | 274,011 | 32,391 | 3.92 | 3.79 |
| 2021-03-01 | 11.50 | 11.90 | 11.48 | 11.72 | 0.32 | 2.81 | 251,951 | 29,539 | 3.68 | 3.48 |
| 2021-02-26 | 11.34 | 11.56 | 11.27 | 11.40 | -0.12 | -1.04 | 213,750 | 24,388 | 2.52 | 2.95 |
| 2021-02-25 | 11.65 | 11.72 | 11.31 | 11.52 | -0.07 | -0.60 | 202,231 | 23,253 | 3.54 | 2.79 |
| 2021-02-24 | 11.45 | 11.83 | 11.32 | 11.59 | 0.12 | 1.05 | 316,243 | 36,639 | 4.45 | 4.37 |
| 2021-02-23 | 11.11 | 11.67 | 11.10 | 11.47 | 0.35 | 3.15 | 383,639 | 43,801 | 5.13 | 5.30 |
| 2021-02-22 | 11.27 | 11.45 | 11.09 | 11.12 | -0.15 | -1.33 | 325,827 | 36,696 | 3.19 | 4.50 |
| 2021-02-19 | 10.78 | 11.38 | 10.75 | 11.27 | 0.48 | 4.45 | 361,351 | 40,167 | 5.84 | 4.99 |
| 2021-02-18 | 10.86 | 11.05 | 10.63 | 10.79 | 0.28 | 2.66 | 361,226 | 39,219 | 4.00 | 4.99 |
| 2021-02-10 | 10.20 | 10.51 | 10.18 | 10.51 | 0.24 | 2.34 | 183,594 | 19,053 | 3.21 | 2.54 |
| 2021-02-09 | 10.18 | 10.35 | 10.06 | 10.27 | 0.10 | 0.98 | 187,418 | 19,142 | 2.85 | 2.59 |
| 2021-02-08 | 9.82 | 10.40 | 9.82 | 10.17 | 0.29 | 2.94 | 278,101 | 28,295 | 5.87 | 3.84 |
| 2021-02-05 | 9.70 | 9.91 | 9.69 | 9.88 | 0.19 | 1.96 | 155,593 | 15,253 | 2.27 | 2.15 |
| 2021-02-04 | 9.95 | 9.96 | 9.55 | 9.69 | -0.27 | -2.71 | 187,011 | 18,171 | 4.12 | 2.58 |
| 2021-02-03 | 9.67 | 10.23 | 9.59 | 9.96 | 0.29 | 3.00 | 233,748 | 23,325 | 6.62 | 3.23 |
| 2021-02-02 | 9.90 | 9.98 | 9.63 | 9.67 | -0.30 | -3.01 | 198,454 | 19,386 | 3.51 | 2.74 |
| 2021-02-01 | 9.90 | 10.12 | 9.81 | 9.97 | 0.01 | 0.10 | 172,418 | 17,208 | 3.11 | 2.38 |
| 2021-01-29 | 9.98 | 10.23 | 9.90 | 9.96 | 0.06 | 0.61 | 169,128 | 16,942 | 3.33 | 2.34 |
| 2021-01-28 | 9.98 | 10.24 | 9.90 | 9.90 | -0.18 | -1.79 | 145,546 | 14,608 | 3.37 | 2.01 |
| 2021-01-27 | 9.87 | 10.11 | 9.82 | 10.08 | 0.18 | 1.82 | 181,961 | 18,221 | 2.93 | 2.51 |
| 2021-01-26 | 9.79 | 10.04 | 9.75 | 9.90 | 0.01 | 0.10 | 141,152 | 13,966 | 2.93 | 1.95 |
| 2021-01-25 | 9.65 | 9.91 | 9.58 | 9.89 | 0.28 | 2.91 | 153,145 | 14,922 | 3.43 | 2.12 |
| 2021-01-22 | 9.68 | 9.71 | 9.59 | 9.61 | -0.11 | -1.13 | 109,377 | 10,543 | 1.23 | 1.51 |
| 2021-01-21 | 9.81 | 9.87 | 9.67 | 9.72 | -0.11 | -1.12 | 144,367 | 14,099 | 2.03 | 1.99 |
| 2021-01-20 | 9.91 | 9.93 | 9.77 | 9.83 | -0.13 | -1.31 | 114,656 | 11,253 | 1.61 | 1.58 |
| 2021-01-19 | 9.59 | 10.14 | 9.56 | 9.96 | 0.37 | 3.86 | 226,865 | 22,505 | 6.05 | 3.13 |
| 2021-01-18 | 9.68 | 9.73 | 9.58 | 9.59 | -0.11 | -1.13 | 100,728 | 9,719 | 1.55 | 1.39 |
| 2021-01-15 | 9.62 | 9.75 | 9.61 | 9.70 | 0.00 | 0.00 | 85,673 | 8,292 | 1.44 | 1.18 |
| 2021-01-14 | 9.50 | 9.77 | 9.47 | 9.70 | 0.11 | 1.15 | 142,280 | 13,744 | 3.13 | 1.97 |
| 2021-01-13 | 9.49 | 9.61 | 9.36 | 9.59 | 0.10 | 1.05 | 136,419 | 12,949 | 2.63 | 1.88 |
| 2021-01-12 | 9.40 | 9.55 | 9.36 | 9.49 | 0.07 | 0.74 | 135,471 | 12,832 | 2.02 | 1.87 |
| 2021-01-11 | 9.65 | 9.72 | 9.40 | 9.42 | -0.32 | -3.29 | 244,036 | 23,168 | 3.29 | 3.37 |
| 2021-01-08 | 9.69 | 9.94 | 9.65 | 9.74 | 0.01 | 0.10 | 149,294 | 14,606 | 2.98 | 2.06 |
| 2021-01-07 | 9.96 | 10.01 | 9.68 | 9.73 | -0.27 | -2.70 | 224,511 | 22,016 | 3.30 | 3.10 |
| 2021-01-06 | 10.20 | 10.20 | 9.95 | 10.00 | -0.22 | -2.15 | 142,160 | 14,259 | 2.45 | 1.96 |
| 2021-01-05 | 10.38 | 10.41 | 10.12 | 10.22 | -0.19 | -1.83 | 147,188 | 15,043 | 2.79 | 2.03 |
| 2021-01-04 | 10.27 | 10.51 | 10.21 | 10.41 | 0.15 | 1.46 | 131,377 | 13,657 | 2.92 | 1.82 |
