中青旅（600138）历史交易数据_股票行情

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(%)
2020-11-23	11.05	11.08	10.69	10.73	-0.44	-3.94	311,462	33,702	3.49	4.30
2020-11-20	11.27	11.32	11.11	11.17	-0.16	-1.41	163,879	18,317	1.85	2.26
2020-11-19	11.08	11.39	11.01	11.33	0.23	2.07	184,172	20,690	3.42	2.54
2020-11-18	11.04	11.21	10.99	11.10	0.06	0.54	144,473	16,031	1.99	2.00
2020-11-17	11.06	11.34	11.01	11.04	0.07	0.64	211,157	23,566	3.01	2.92
2020-11-16	10.78	11.12	10.76	10.97	0.22	2.05	174,056	19,069	3.35	2.40
2020-11-13	10.65	10.81	10.63	10.75	-0.04	-0.37	93,046	9,979	1.67	1.29
2020-11-12	10.73	10.85	10.66	10.79	0.04	0.37	106,558	11,470	1.77	1.47
2020-11-11	10.58	11.04	10.52	10.75	-0.01	-0.09	222,920	24,154	4.83	3.08
2020-11-10	11.04	11.15	10.66	10.76	0.30	2.87	433,016	47,318	4.68	5.98
2020-11-09	10.33	10.56	10.33	10.46	0.13	1.26	156,296	16,360	2.23	2.16
2020-11-06	10.29	10.40	10.26	10.33	0.01	0.10	96,185	9,949	1.36	1.33
2020-11-05	10.30	10.37	10.22	10.32	0.05	0.49	79,220	8,154	1.46	1.09
2020-11-04	10.14	10.30	10.10	10.27	0.09	0.88	82,559	8,428	1.96	1.14
2020-11-03	10.00	10.25	9.94	10.18	0.20	2.00	106,197	10,746	3.11	1.47
2020-11-02	9.87	10.03	9.74	9.98	0.13	1.32	112,439	11,103	2.94	1.55
2020-10-30	10.07	10.16	9.77	9.85	-0.22	-2.18	114,157	11,372	3.87	1.58
2020-10-29	9.97	10.15	9.92	10.07	-0.01	-0.10	82,570	8,284	2.28	1.14
2020-10-28	10.19	10.22	9.99	10.08	-0.10	-0.98	112,289	11,299	2.26	1.55
2020-10-27	10.31	10.39	10.12	10.18	-0.22	-2.12	97,717	9,995	2.60	1.35
2020-10-26	10.43	10.49	10.28	10.40	-0.05	-0.48	73,881	7,671	2.01	1.02
2020-10-23	10.38	10.62	10.37	10.45	0.07	0.67	126,712	13,307	2.41	1.75
2020-10-22	10.37	10.43	10.30	10.38	-0.05	-0.48	62,058	6,431	1.25	0.86
2020-10-21	10.45	10.54	10.37	10.43	-0.02	-0.19	85,005	8,884	1.63	1.17
2020-10-20	10.36	10.46	10.31	10.45	0.07	0.67	96,429	9,995	1.45	1.33
2020-10-19	10.46	10.57	10.34	10.38	-0.06	-0.57	103,934	10,857	2.20	1.44
2020-10-16	10.49	10.57	10.41	10.44	-0.05	-0.48	82,972	8,682	1.53	1.15
2020-10-15	10.60	10.63	10.44	10.49	-0.11	-1.04	98,584	10,350	1.79	1.36
2020-10-14	10.96	10.98	10.55	10.60	-0.41	-3.72	199,544	21,315	3.91	2.76
2020-10-13	11.21	11.25	10.95	11.01	-0.26	-2.31	157,196	17,343	2.66	2.17
2020-10-12	11.11	11.35	10.96	11.27	0.11	0.99	147,862	16,507	3.49	2.04
2020-10-09	11.35	11.55	11.13	11.16	0.16	1.45	186,217	20,992	3.82	2.57

起始日期	上市日
截止日期	今日

中青旅 (600138)

中青旅(600138) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值