| 股票名称 | 代码 600054 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 黄山旅游 | 2024-04-24 三 | 12.91 | 13.01 | 12.98 | 13.16 | 12.87 | -0.23% | 2.49% | 127788 | 16562万 | 66.63 | 94.67 | 22.39 | 2 | 黄山旅游 | 2024-04-23 二 | 13.24 | 13.39 | 13.01 | 13.47 | 12.97 | -2.84% | 3.57% | 183055 | 24101万 | 66.78 | 94.89 | 22.44 | 3 | 黄山旅游 | 2024-04-22 一 | 12.86 | 12.88 | 13.39 | 13.42 | 12.36 | 3.96% | 5.29% | 271323 | 35390万 | 68.73 | 97.66 | 23.09 | 4 | 黄山旅游 | 2024-04-19 五 | 12.87 | 13.11 | 12.88 | 13.12 | 12.65 | -1.75% | 3.06% | 157253 | 20251万 | 66.11 | 93.94 | 27.99 | 5 | 黄山旅游 | 2024-04-18 四 | 12.82 | 12.86 | 13.11 | 13.24 | 12.66 | 1.94% | 3.74% | 192016 | 25040万 | 67.29 | 95.62 | 28.49 | 6 | 黄山旅游 | 2024-04-17 三 | 12.55 | 12.55 | 12.86 | 12.98 | 12.55 | 2.47% | 3.71% | 190324 | 24397万 | 66.01 | 93.8 | 27.94 | 7 | 黄山旅游 | 2024-04-16 二 | 13.02 | 13.39 | 12.55 | 13.19 | 12.40 | -6.27% | 4.71% | 241606 | 30646万 | 64.42 | 91.54 | 27.27 | 8 | 黄山旅游 | 2024-04-15 一 | 13.60 | 13.71 | 13.39 | 13.92 | 12.93 | -2.33% | 6.78% | 348105 | 46185万 | 68.73 | 97.66 | 29.09 | 9 | 黄山旅游 | 2024-04-12 五 | 13.06 | 13.34 | 13.71 | 14.21 | 12.95 | 2.77% | 6.95% | 356619 | 47707万 | 70.37 | 100 | 29.79 | 10 | 黄山旅游 | 2024-04-11 四 | 12.63 | 12.82 | 13.34 | 13.44 | 12.50 | 4.06% | 4.27% | 219111 | 28373万 | 68.47 | 97.3 | 28.99 | 11 | 黄山旅游 | 2024-04-10 三 | 12.74 | 12.92 | 12.82 | 13.13 | 12.64 | -0.77% | 3.83% | 196657 | 25227万 | 65.81 | 93.51 | 27.86 | 12 | 黄山旅游 | 2024-04-09 二 | 12.20 | 12.29 | 12.92 | 13.26 | 12.19 | 5.13% | 5.48% | 281388 | 35985万 | 66.32 | 94.24 | 28.07 | 13 | 黄山旅游 | 2024-04-08 一 | 12.60 | 12.48 | 12.29 | 12.73 | 12.28 | -1.52% | 2.57% | 132110 | 16470万 | 63.08 | 89.64 | 26.7 | 14 | 黄山旅游 | 2024-04-03 三 | 12.35 | 12.35 | 12.48 | 12.53 | 12.25 | 1.05% | 2.33% | 119405 | 14830万 | 64.06 | 91.03 | 27.12 | 15 | 黄山旅游 | 2024-04-02 二 | 12.40 | 12.40 | 12.35 | 12.57 | 12.23 | -0.40% | 2.12% | 108826 | 13503万 | 63.39 | 90.08 | 26.83 | 16 | 黄山旅游 | 2024-04-01 一 | 12.22 | 12.22 | 12.40 | 12.41 | 12.10 | 1.47% | 2.02% | 103465 | 12696万 | 63.65 | 90.44 | 26.94 | 17 | 黄山旅游 | 2024-03-29 五 | 11.97 | 11.99 | 12.22 | 12.28 | 11.92 | 1.92% | 1.36% | 69601 | 8417万 | 62.73 | 89.13 | 26.55 | 18 | 黄山旅游 | 2024-03-28 四 | 11.55 | 11.65 | 11.99 | 12.10 | 11.54 | 2.92% | 1.41% | 72494 | 8627万 | 61.54 | 87.45 | 26.05 | 19 | 黄山旅游 | 2024-03-27 三 | 11.82 | 11.82 | 11.65 | 11.91 | 11.63 | -1.44% | 0.84% | 43195 | 5086万 | 59.8 | 84.97 | 25.31 | 20 | 黄山旅游 | 2024-03-26 二 | 11.80 | 11.80 | 11.82 | 11.85 | 11.64 | 0.17% | 0.79% | 40596 | 4773万 | 60.67 | 86.21 | 25.68 | 21 | 黄山旅游 | 2024-03-25 一 | 11.91 | 12.01 | 11.80 | 12.09 | 11.73 | -1.75% | 1.21% | 62106 | 7390万 | 60.57 | 86.07 | 25.64 | 22 | 黄山旅游 | 2024-03-22 五 | 12.10 | 12.11 | 12.01 | 12.15 | 11.86 | -0.83% | 1.27% | 65261 | 7829万 | 61.65 | 87.6 | 26.1 | 23 | 黄山旅游 | 2024-03-21 四 | 11.92 | 11.92 | 12.11 | 12.20 | 11.90 | 1.59% | 1.55% | 79426 | 9576万 | 62.16 | 88.33 | 26.31 | 24 | 黄山旅游 | 2024-03-20 三 | 11.86 | 11.87 | 11.92 | 12.03 | 11.86 | 0.42% | 0.89% | 45695 | 5458万 | 61.19 | 86.94 | 25.9 | 25 | 黄山旅游 | 2024-03-19 二 | 12.00 | 11.97 | 11.87 | 12.04 | 11.84 | -0.84% | 1.01% | 51888 | 6201万 | 60.93 | 86.58 | 25.79 | 26 | 黄山旅游 | 2024-03-18 一 | 11.89 | 11.89 | 11.97 | 11.99 | 11.83 | 0.67% | 1.19% | 60939 | 7255万 | 61.44 | 87.31 | 26.01 | 27 | 黄山旅游 | 2024-03-15 五 | 11.76 | 11.80 | 11.89 | 11.91 | 11.70 | 0.76% | 1.24% | 63436 | 7496万 | 61.03 | 86.72 | 25.84 | 28 | 黄山旅游 | 2024-03-14 四 | 11.60 | 11.68 | 11.80 | 12.02 | 11.60 | 1.03% | 1.59% | 81375 | 9628万 | 60.57 | 86.07 | 25.64 | 29 | 黄山旅游 | 2024-03-08 五 | 11.16 | 11.24 | 11.07 | 11.17 | 10.95 | -1.51% | 1.65% | 84745 | 9351万 | 56.82 | 80.74 | 24.05 | 30 | 黄山旅游 | 2024-03-07 四 | 10.96 | 10.93 | 11.24 | 11.25 | 10.94 | 2.84% | 2.25% | 115690 | 12860万 | 57.69 | 81.98 | 24.42 | 31 | 黄山旅游 | 2024-03-06 三 | 10.83 | 10.91 | 10.93 | 10.98 | 10.82 | 0.18% | 0.83% | 42371 | 4619万 | 56.1 | 79.72 | 23.75 | 32 | 黄山旅游 | 2024-03-05 二 | 10.89 | 10.91 | 10.91 | 11.07 | 10.80 | 0.00% | 1.16% | 59524 | 6513万 | 56 | 79.58 | 23.71 | 33 | 黄山旅游 | 2024-03-04 一 | 11.08 | 11.05 | 10.91 | 11.08 | 10.84 | -1.27% | 1.21% | 61883 | 6751万 | 56 | 79.58 | 23.71 | 34 | 黄山旅游 | 2024-03-01 五 | 10.98 | 10.99 | 11.05 | 11.05 | 10.81 | 0.55% | 1.46% | 74946 | 8185万 | 56.72 | 80.6 | 24.01 | 35 | 黄山旅游 | 2024-02-29 四 | 10.81 | 10.85 | 10.99 | 11.01 | 10.72 | 1.29% | 1.14% | 58288 | 6354万 | 56.41 | 80.16 | 23.88 | 36 | 黄山旅游 | 2024-02-28 三 | 11.08 | 11.13 | 10.85 | 11.26 | 10.81 | -2.52% | 1.77% | 90901 | 10082万 | 55.69 | 79.14 | 23.58 | 37 | 黄山旅游 | 2024-02-27 二 | 11.05 | 11.03 | 11.13 | 11.13 | 10.91 | 0.91% | 1.01% | 51708 | 5719万 | 57.13 | 81.18 | 24.18 | 38 | 黄山旅游 | 2024-02-26 一 | 11.18 | 11.18 | 11.03 | 11.22 | 10.99 | -1.34% | 1.41% | 72395 | 8019万 | 56.62 | 80.45 | 23.97 | 39 | 黄山旅游 | 2024-02-23 五 | 11.21 | 11.22 | 11.18 | 11.21 | 11.01 | -0.36% | 1.01% | 51943 | 5778万 | 57.39 | 81.54 | 24.29 | 40 | 黄山旅游 | 2024-02-22 四 | 11.01 | 11.05 | 11.22 | 11.37 | 11.01 | 1.54% | 1.37% | 70562 | 7902万 | 57.59 | 81.84 | 24.38 | 41 | 黄山旅游 | 2024-02-21 三 | 10.86 | 10.96 | 11.05 | 11.16 | 10.83 | 0.82% | 1.75% | 89728 | 9930万 | 56.72 | 80.6 | 24.01 | 42 | 黄山旅游 | 2024-02-20 二 | 10.82 | 10.90 | 10.96 | 11.05 | 10.65 | 0.55% | 1.60% | 82146 | 8904万 | 56.26 | 79.94 | 23.81 | 43 | 黄山旅游 | 2024-02-19 一 | 10.94 | 10.75 | 10.90 | 11.09 | 10.75 | 1.40% | 2.71% | 139237 | 15228万 | 55.95 | 79.5 | 23.68 | 44 | 黄山旅游 | 2024-02-08 四 | 10.24 | 10.19 | 10.75 | 10.84 | 10.18 | 5.50% | 2.47% | 126668 | 13290万 | 55.18 | 78.41 | 23.36 | 45 | 黄山旅游 | 2024-02-07 三 | 10.19 | 10.19 | 10.19 | 10.30 | 9.92 | 0.00% | 2.02% | 103529 | 10486万 | 52.31 | 74.32 | 22.14 | 46 | 黄山旅游 | 2024-02-06 二 | 9.70 | 9.87 | 10.19 | 10.52 | 9.28 | 3.24% | 2.39% | 122459 | 12092万 | 52.31 | 74.32 | 22.14 | 47 | 黄山旅游 | 2024-02-05 一 | 10.59 | 10.69 | 9.87 | 10.61 | 9.77 | -7.67% | 2.49% | 127801 | 12858万 | 50.66 | 71.99 | 21.45 | 48 | 黄山旅游 | 2024-02-02 五 | 10.61 | 10.71 | 10.69 | 11.05 | 10.41 | -0.19% | 1.70% | 87468 | 9435万 | 54.87 | 77.97 | 23.23 | 49 | 黄山旅游 | 2024-02-01 四 | 10.87 | 10.90 | 10.71 | 10.97 | 10.57 | -1.74% | 1.33% | 68354 | 7351万 | 54.97 | 78.12 | 23.27 | 50 | 黄山旅游 | 2024-01-31 三 | 11.32 | 11.50 | 10.90 | 11.33 | 10.86 | -5.22% | 2.11% | 108186 | 11995万 | 55.95 | 79.5 | 23.68 | 51 | 黄山旅游 | 2024-01-30 二 | 11.65 | 11.73 | 11.50 | 11.95 | 11.44 | -1.96% | 1.93% | 98997 | 11579万 | 59.03 | 83.88 | 24.99 | 52 | 黄山旅游 | 2024-01-29 一 | 11.95 | 11.92 | 11.73 | 12.04 | 11.63 | -1.59% | 1.58% | 81053 | 9580万 | 60.21 | 85.56 | 25.49 | 53 | 黄山旅游 | 2024-01-26 五 | 11.90 | 11.93 | 11.92 | 12.06 | 11.78 | -0.08% | 1.40% | 72104 | 8628万 | 61.19 | 86.94 | 25.9 | 54 | 黄山旅游 | 2024-01-25 四 | 11.60 | 11.67 | 11.93 | 11.95 | 11.52 | 2.23% | 1.53% | 78760 | 9280万 | 61.24 | 87.01 | 25.92 | 55 | 黄山旅游 | 2024-01-24 三 | 11.69 | 11.61 | 11.67 | 11.76 | 11.22 | 0.52% | 1.41% | 72438 | 8348万 | 59.9 | 85.12 | 25.36 | 56 | 黄山旅游 | 2024-01-23 二 | 11.24 | 11.33 | 11.61 | 11.77 | 11.00 | 2.47% | 1.97% | 100966 | 11475万 | 59.59 | 84.68 | 25.23 | 57 | 黄山旅游 | 2024-01-22 一 | 12.10 | 12.17 | 11.33 | 12.18 | 11.13 | -6.90% | 3.18% | 163443 | 18959万 | 58.16 | 82.64 | 24.62 | 58 | 黄山旅游 | 2024-01-19 五 | 11.70 | 11.85 | 12.17 | 12.38 | 11.62 | 2.70% | 2.77% | 142049 | 17185万 | 62.47 | 88.77 | 26.44 | 59 | 黄山旅游 | 2024-01-18 四 | 11.93 | 12.03 | 11.85 | 11.98 | 11.50 | -1.50% | 2.28% | 116786 | 13695万 | 60.83 | 86.43 | 25.75 | 60 | 黄山旅游 | 2024-01-17 三 | 12.33 | 12.47 | 12.03 | 12.43 | 12.01 | -3.53% | 2.56% | 131322 | 15993万 | 61.75 | 87.74 | 26.14 | 61 | 黄山旅游 | 2024-01-16 二 | 12.10 | 12.14 | 12.47 | 12.58 | 11.99 | 2.72% | 4.27% | 219180 | 27192万 | 64.01 | 90.95 | 27.1 | 62 | 黄山旅游 | 2024-01-15 一 | 11.61 | 11.65 | 12.14 | 12.31 | 11.60 | 4.21% | 3.36% | 172229 | 20805万 | 62.31 | 88.55 | 26.38 | 63 | 黄山旅游 | 2024-01-12 五 | 11.62 | 11.75 | 11.65 | 11.75 | 11.60 | -0.85% | 0.83% | 42483 | 4960万 | 59.8 | 84.97 | 25.31 | 64 | 黄山旅游 | 2024-01-11 四 | 11.78 | 11.73 | 11.75 | 11.98 | 11.68 | 0.17% | 1.55% | 79727 | 9400万 | 60.31 | 85.7 | 25.53 | 65 | 黄山旅游 | 2024-01-10 三 | 11.76 | 11.79 | 11.73 | 11.83 | 11.55 | -0.51% | 2.41% | 123935 | 14512万 | 60.21 | 85.56 | 25.49 | 66 | 黄山旅游 | 2024-01-09 二 | 11.42 | 11.24 | 11.79 | 11.89 | 11.29 | 4.89% | 3.36% | 172720 | 20228万 | 60.52 | 85.99 | 25.62 | 67 | 黄山旅游 | 2024-01-08 一 | 11.29 | 11.33 | 11.24 | 11.42 | 11.23 | -0.79% | 1.08% | 55499 | 6278万 | 57.69 | 81.98 | 24.42 | 68 | 黄山旅游 | 2024-01-05 五 | 11.52 | 11.51 | 11.33 | 11.71 | 11.27 | -1.56% | 1.57% | 80667 | 9271万 | 58.16 | 82.64 | 24.62 | 69 | 黄山旅游 | 2024-01-04 四 | 11.37 | 11.37 | 11.51 | 11.54 | 11.28 | 1.23% | 1.49% | 76421 | 8732万 | 59.08 | 83.95 | 25.01 | 70 | 黄山旅游 | 2024-01-03 三 | 11.03 | 11.08 | 11.37 | 11.41 | 10.97 | 2.62% | 1.72% | 88088 | 9925万 | 58.36 | 82.93 | 24.71 | 71 | 黄山旅游 | 2024-01-02 二 | 10.89 | 10.88 | 11.08 | 11.18 | 10.89 | 1.84% | 1.33% | 68065 | 7521万 | 56.87 | 80.82 | 24.08 | 72 | 黄山旅游 | 2023-12-29 五 | 10.81 | 10.84 | 10.88 | 10.92 | 10.80 | 0.37% | 0.58% | 29576 | 3210万 | 55.85 | 79.36 | 23.64 | 73 | 黄山旅游 | 2023-12-28 四 | 10.43 | 10.48 | 10.84 | 10.87 | 10.41 | 3.44% | 0.89% | 45653 | 4876万 | 55.64 | 79.06 | 23.55 | 74 | 黄山旅游 | 2023-12-27 三 | 10.38 | 10.40 | 10.48 | 10.49 | 10.37 | 0.77% | 0.54% | 27678 | 2888万 | 53.79 | 76.44 | 22.77 | 75 | 黄山旅游 | 2023-12-26 二 | 10.56 | 10.57 | 10.40 | 10.65 | 10.38 | -1.61% | 0.77% | 39374 | 4113万 | 53.38 | 75.86 | 22.6 | 76 | 黄山旅游 | 2023-12-25 一 | 10.68 | 10.70 | 10.57 | 10.73 | 10.52 | -1.21% | 0.60% | 30676 | 3246万 | 54.26 | 77.1 | 22.97 | 77 | 黄山旅游 | 2023-12-22 五 | 10.85 | 10.90 | 10.70 | 10.93 | 10.63 | -1.83% | 0.92% | 47004 | 5062万 | 54.92 | 78.04 | 23.25 | 78 | 黄山旅游 | 2023-12-21 四 | 10.75 | 10.80 | 10.90 | 10.91 | 10.72 | 0.93% | 0.77% | 39510 | 4276万 | 55.95 | 79.5 | 23.68 | 79 | 黄山旅游 | 2023-12-20 三 | 11.08 | 11.10 | 10.80 | 11.11 | 10.79 | -2.70% | 1.03% | 52749 | 5751万 | 55.44 | 78.77 | 23.47 | 80 | 黄山旅游 | 2023-12-19 二 | 10.91 | 10.96 | 11.10 | 11.23 | 10.91 | 1.28% | 0.98% | 50409 | 5605万 | 56.98 | 80.96 | 24.12 | 81 | 黄山旅游 | 2023-12-18 一 | 11.28 | 11.24 | 10.96 | 11.28 | 10.94 | -2.49% | 0.83% | 42367 | 4683万 | 56.26 | 79.94 | 23.81 | 82 | 黄山旅游 | 2023-12-15 五 | 11.24 | 11.23 | 11.24 | 11.38 | 11.20 | 0.09% | 0.81% | 41546 | 4688万 | 57.69 | 81.98 | 24.42 | 83 | 黄山旅游 | 2023-12-14 四 | 11.14 | 11.15 | 11.23 | 11.35 | 11.14 | 0.72% | 0.66% | 34105 | 3842万 | 57.64 | 81.91 | 24.4 | 84 | 黄山旅游 | 2023-12-13 三 | 11.23 | 11.25 | 11.15 | 11.33 | 11.14 | -0.89% | 0.64% | 32705 | 3676万 | 57.23 | 81.33 | 24.23 | 85 | 黄山旅游 | 2023-12-12 二 | 11.08 | 11.08 | 11.25 | 11.28 | 11.05 | 1.53% | 0.76% | 39220 | 4390万 | 57.75 | 82.06 | 24.44 | 86 | 黄山旅游 | 2023-12-11 一 | 10.96 | 11.05 | 11.08 | 11.10 | 10.86 | 0.27% | 0.82% | 42004 | 4610万 | 56.87 | 80.82 | 24.08 | 87 | 黄山旅游 | 2023-12-08 五 | 11.12 | 11.14 | 11.05 | 11.18 | 10.96 | -0.81% | 1.08% | 55183 | 6102万 | 56.72 | 80.6 | 24.01 | 88 | 黄山旅游 | 2023-12-07 四 | 11.20 | 11.24 | 11.14 | 11.31 | 11.10 | -0.89% | 0.95% | 48858 | 5459万 | 57.18 | 81.25 | 24.21 | 89 | 黄山旅游 | 2023-12-06 三 | 11.25 | 11.27 | 11.24 | 11.35 | 11.14 | -0.27% | 1.14% | 58760 | 6589万 | 57.69 | 81.98 | 24.42 | 90 | 黄山旅游 | 2023-12-05 二 | 11.50 | 11.50 | 11.27 | 11.52 | 11.26 | -2.00% | 0.89% | 45617 | 5196万 | 57.85 | 82.2 | 24.49 | 91 | 黄山旅游 | 2023-12-04 一 | 11.50 | 11.50 | 11.50 | 11.58 | 11.46 | 0.00% | 0.68% | 34648 | 3986万 | 59.03 | 83.88 | 24.99 | 92 | 黄山旅游 | 2023-12-01 五 | 11.55 | 11.53 | 11.50 | 11.66 | 11.45 | -0.26% | 0.81% | 41446 | 4780万 | 59.03 | 83.88 | 24.99 | 93 | 黄山旅游 | 2023-11-30 四 | 11.37 | 11.42 | 11.53 | 11.65 | 11.34 | 0.96% | 0.87% | 44424 | 5117万 | 59.18 | 84.1 | 25.05 | 94 | 黄山旅游 | 2023-11-29 三 | 11.54 | 11.59 | 11.42 | 11.59 | 11.39 | -1.47% | 0.69% | 35357 | 4061万 | 58.62 | 83.3 | 24.81 | 95 | 黄山旅游 | 2023-11-28 二 | 11.54 | 11.63 | 11.59 | 11.61 | 11.47 | -0.34% | 0.53% | 27198 | 3141万 | 59.49 | 84.54 | 25.18 | 96 | 黄山旅游 | 2023-11-24 五 | 11.50 | 11.50 | 11.50 | 11.59 | 11.46 | 0.00% | 0.54% | 27628 | 3185万 | 59.03 | 83.88 | 24.99 | 97 | 黄山旅游 | 2023-11-23 四 | 11.40 | 11.46 | 11.50 | 11.53 | 11.31 | 0.35% | 0.59% | 30300 | 3466万 | 59.03 | 83.88 | 24.99 | 98 | 黄山旅游 | 2023-11-22 三 | 11.50 | 11.46 | 11.46 | 11.58 | 11.42 | 0.00% | 0.79% | 40628 | 4674万 | 58.82 | 83.59 | 24.9 | 99 | 黄山旅游 | 2023-11-21 二 | 11.43 | 11.42 | 11.46 | 11.53 | 11.41 | 0.35% | 0.70% | 35778 | 4107万 | 58.82 | 83.59 | 24.9 | 100 | 黄山旅游 | 2023-11-20 一 | 11.28 | 11.29 | 11.42 | 11.44 | 11.26 | 1.15% | 0.72% | 36966 | 4204万 | 58.62 | 83.3 | 24.81 | 101 | 黄山旅游 | 2023-11-17 五 | 11.24 | 11.28 | 11.29 | 11.32 | 11.20 | 0.09% | 0.49% | 25393 | 2860万 | 57.95 | 82.35 | 24.53 | 102 | 黄山旅游 | 2023-11-16 四 | 11.25 | 11.24 | 11.28 | 11.34 | 11.21 | 0.36% | 0.69% | 35648 | 4025万 | 57.9 | 82.27 | 24.51 | 103 | 黄山旅游 | 2023-11-15 三 | 11.24 | 11.18 | 11.24 | 11.32 | 11.22 | 0.54% | 0.68% | 34717 | 3911万 | 57.69 | 81.98 | 24.42 | 104 | 黄山旅游 | 2023-11-14 二 | 11.13 | 11.15 | 11.18 | 11.21 | 11.12 | 0.27% | 0.40% | 20493 | 2289万 | 57.39 | 81.54 | 24.29 | 105 | 黄山旅游 | 2023-11-13 一 | 11.08 | 11.09 | 11.15 | 11.17 | 11.06 | 0.54% | 0.59% | 30199 | 3356万 | 57.23 | 81.33 | 24.23 | 106 | 黄山旅游 | 2023-11-10 五 | 11.13 | 11.17 | 11.09 | 11.16 | 11.03 | -0.72% | 0.49% | 25016 | 2771万 | 56.92 | 80.89 | 24.1 | 107 | 黄山旅游 | 2023-11-09 四 | 11.21 | 11.24 | 11.17 | 11.27 | 11.13 | -0.62% | 0.54% | 27941 | 3126万 | 57.34 | 81.47 | 24.27 | 108 | 黄山旅游 | 2023-11-08 三 | 11.23 | 11.27 | 11.24 | 11.35 | 11.19 | -0.27% | 0.51% | 26101 | 2938万 | 57.69 | 81.98 | 24.42 | 109 | 黄山旅游 | 2023-11-07 二 | 11.34 | 11.37 | 11.27 | 11.36 | 11.12 | -0.88% | 0.74% | 38173 | 4284万 | 57.85 | 82.2 | 24.49 | 110 | 黄山旅游 | 2023-11-06 一 | 11.34 | 11.29 | 11.37 | 11.39 | 11.27 | 0.71% | 0.86% | 44046 | 4992万 | 58.36 | 82.93 | 24.71 | 111 | 黄山旅游 | 2023-11-03 五 | 11.28 | 11.28 | 11.29 | 11.35 | 11.23 | 0.09% | 0.53% | 27031 | 3056万 | 57.95 | 82.35 | 24.53 | 112 | 黄山旅游 | 2023-11-02 四 | 11.37 | 11.37 | 11.28 | 11.41 | 11.22 | -0.79% | 0.62% | 31799 | 3592万 | 57.9 | 82.27 | 24.51 | 113 | 黄山旅游 | 2023-11-01 三 | 11.39 | 11.42 | 11.37 | 11.48 | 11.32 | -0.44% | 0.71% | 36495 | 4154万 | 58.36 | 82.93 | 24.71 | 114 | 黄山旅游 | 2023-10-31 二 | 11.58 | 11.52 | 11.42 | 11.59 | 11.31 | -0.87% | 0.82% | 42156 | 4812万 | 58.62 | 83.3 | 24.81 | 115 | 黄山旅游 | 2023-10-30 一 | 11.50 | 11.56 | 11.52 | 11.65 | 11.43 | -0.35% | 1.03% | 52806 | 6093万 | 59.13 | 84.02 | 25.03 | 116 | 黄山旅游 | 2023-10-27 五 | 11.33 | 11.39 | 11.56 | 11.58 | 11.33 | 1.49% | 0.91% | 46534 | 5350万 | 59.34 | 84.32 | 35.25 | 117 | 黄山旅游 | 2023-10-26 四 | 11.22 | 11.33 | 11.39 | 11.40 | 11.19 | 0.53% | 0.64% | 32800 | 3705万 | 58.46 | 83.08 | 34.73 | 118 | 黄山旅游 | 2023-10-25 三 | 10.98 | 10.91 | 11.33 | 11.47 | 10.89 | 3.85% | 1.38% | 71041 | 8001万 | 58.16 | 82.64 | 34.55 | 119 | 黄山旅游 | 2023-10-24 二 | 10.73 | 10.73 | 10.91 | 10.95 | 10.73 | 1.68% | 0.74% | 37779 | 4111万 | 56 | 79.58 | 33.27 | 120 | 黄山旅游 | 2023-10-23 一 | 10.95 | 10.98 | 10.73 | 11.00 | 10.68 | -2.28% | 0.66% | 33693 | 3641万 | 55.08 | 78.26 | 32.72 | 121 | 黄山旅游 | 2023-10-20 五 | 11.05 | 10.98 | 10.98 | 11.08 | 10.96 | 0.00% | 0.48% | 24874 | 2739万 | 56.36 | 80.09 | 33.48 | 122 | 黄山旅游 | 2023-10-19 四 | 10.97 | 11.00 | 10.98 | 11.11 | 10.90 | -0.18% | 0.67% | 34527 | 3805万 | 56.36 | 80.09 | 33.48 | 123 | 黄山旅游 | 2023-10-18 三 | 11.19 | 11.23 | 11.00 | 11.21 | 10.97 | -2.05% | 0.79% | 40591 | 4484万 | 56.46 | 80.23 | 33.54 | 124 | 黄山旅游 | 2023-10-17 二 | 11.25 | 11.20 | 11.23 | 11.30 | 11.16 | 0.27% | 0.56% | 28498 | 3200万 | 57.64 | 81.91 | 34.25 | 125 | 黄山旅游 | 2023-10-16 一 | 11.36 | 11.38 | 11.20 | 11.38 | 11.12 | -1.58% | 0.98% | 50335 | 5655万 | 57.49 | 81.69 | 34.15 | 126 | 黄山旅游 | 2023-10-13 五 | 11.60 | 11.64 | 11.38 | 11.60 | 11.35 | -2.23% | 0.99% | 50646 | 5788万 | 58.41 | 83 | 34.7 | 127 | 黄山旅游 | 2023-10-12 四 | 11.59 | 11.56 | 11.64 | 11.69 | 11.52 | 0.69% | 0.80% | 40811 | 4737万 | 59.75 | 84.9 | 35.5 | 128 | 黄山旅游 | 2023-10-11 三 | 11.63 | 11.63 | 11.56 | 11.66 | 11.50 | -0.60% | 0.97% | 49813 | 5762万 | 59.34 | 84.32 | 35.25 | 129 | 黄山旅游 | 2023-10-10 二 | 11.79 | 11.78 | 11.63 | 11.88 | 11.59 | -1.27% | 1.14% | 58362 | 6831万 | 59.7 | 84.83 | 35.47 | 130 | 黄山旅游 | 2023-10-09 一 | 12.16 | 12.40 | 11.78 | 12.20 | 11.73 | -5.00% | 2.30% | 117915 | 13954万 | 60.47 | 85.92 | 35.92 | 131 | 黄山旅游 | 2023-09-28 四 | 12.22 | 12.23 | 12.40 | 12.41 | 12.15 | 1.39% | 1.87% | 95876 | 11776万 | 63.65 | 90.44 | 37.81 | 132 | 黄山旅游 | 2023-09-27 三 | 12.28 | 12.12 | 12.23 | 12.38 | 12.14 | 0.91% | 1.42% | 72761 | 8896万 | 62.78 | 89.2 | 37.3 | 133 | 黄山旅游 | 2023-09-26 二 | 12.10 | 12.08 | 12.12 | 12.19 | 12.02 | 0.33% | 1.16% | 59713 | 7228万 | 62.21 | 88.4 | 36.96 | 134 | 黄山旅游 | 2023-09-25 一 | 12.21 | 12.21 | 12.08 | 12.22 | 12.03 | -1.06% | 1.02% | 52409 | 6322万 | 62.01 | 88.11 | 36.84 | 135 | 黄山旅游 | 2023-09-22 五 | 12.05 | 12.09 | 12.21 | 12.21 | 11.96 | 0.99% | 1.21% | 61999 | 7513万 | 62.67 | 89.06 | 37.23 | 136 | 黄山旅游 | 2023-09-21 四 | 12.33 | 12.35 | 12.09 | 12.35 | 12.00 | -2.11% | 1.59% | 81639 | 9868万 | 62.06 | 88.18 | 36.87 | 137 | 黄山旅游 | 2023-09-20 三 | 12.81 | 12.88 | 12.35 | 12.86 | 12.33 | -4.11% | 2.31% | 118446 | 14737万 | 63.39 | 90.08 | 37.66 | 138 | 黄山旅游 | 2023-09-19 二 | 13.08 | 13.15 | 12.88 | 13.12 | 12.82 | -2.05% | 1.73% | 88702 | 11468万 | 66.11 | 93.94 | 39.28 | 139 | 黄山旅游 | 2023-09-18 一 | 12.87 | 12.86 | 13.15 | 13.17 | 12.82 | 2.26% | 2.20% | 112869 | 14707万 | 67.5 | 95.91 | 40.1 | 140 | 黄山旅游 | 2023-09-15 五 | 12.73 | 12.71 | 12.86 | 12.98 | 12.69 | 1.18% | 1.34% | 68900 | 8852万 | 66.01 | 93.8 | 39.22 | 141 | 黄山旅游 | 2023-09-14 四 | 12.91 | 12.89 | 12.71 | 12.92 | 12.62 | -1.40% | 1.02% | 52572 | 6692万 | 65.24 | 92.7 | 38.76 | 142 | 黄山旅游 | 2023-09-13 三 | 13.03 | 12.99 | 12.89 | 13.05 | 12.78 | -0.77% | 0.87% | 44817 | 5785万 | 66.16 | 94.02 | 39.31 | 143 | 黄山旅游 | 2023-09-12 二 | 13.01 | 13.01 | 12.99 | 13.02 | 12.93 | -0.15% | 0.83% | 42827 | 5562万 | 66.68 | 94.75 | 39.61 | 144 | 黄山旅游 | 2023-09-11 一 | 12.83 | 12.84 | 13.01 | 13.04 | 12.80 | 1.32% | 1.49% | 76670 | 9932万 | 66.78 | 94.89 | 39.67 | 145 | 黄山旅游 | 2023-09-08 五 | 12.81 | 12.81 | 12.84 | 12.84 | 12.60 | 0.23% | 0.83% | 42386 | 5397万 | 65.91 | 93.65 | 39.16 | 146 | 黄山旅游 | 2023-09-07 四 | 12.83 | 12.81 | 12.81 | 12.99 | 12.75 | 0.00% | 1.13% | 58007 | 7465万 | 65.75 | 93.43 | 39.06 | 147 | 黄山旅游 | 2023-09-06 三 | 12.85 | 12.87 | 12.81 | 12.93 | 12.74 | -0.47% | 0.89% | 45745 | 5862万 | 65.75 | 93.43 | 39.06 | 148 | 黄山旅游 | 2023-09-05 二 | 12.83 | 12.86 | 12.87 | 12.98 | 12.79 | 0.08% | 1.24% | 63478 | 8177万 | 66.06 | 93.87 | 39.25 | 149 | 黄山旅游 | 2023-09-04 一 | 12.60 | 12.59 | 12.86 | 12.87 | 12.60 | 2.14% | 1.32% | 67937 | 8691万 | 66.01 | 93.8 | 39.22 | 150 | 黄山旅游 | 2023-09-01 五 | 12.30 | 12.27 | 12.59 | 12.65 | 12.29 | 2.61% | 1.67% | 85491 | 10698万 | 64.62 | 91.83 | 38.39 | 151 | 黄山旅游 | 2023-08-31 四 | 12.62 | 12.61 | 12.27 | 12.65 | 12.27 | -2.70% | 1.64% | 84385 | 10414万 | 62.98 | 89.49 | 37.42 | 152 | 黄山旅游 | 2023-08-30 三 | 12.78 | 12.82 | 12.61 | 12.85 | 12.57 | -1.64% | 1.33% | 68304 | 8660万 | 64.73 | 91.97 | 38.45 | 153 | 黄山旅游 | 2023-08-29 二 | 12.66 | 12.71 | 12.82 | 12.88 | 12.65 | 0.87% | 1.67% | 85933 | 10977万 | 65.81 | 93.51 | 39.1 | 154 | 黄山旅游 | 2023-08-28 一 | 13.05 | 12.49 | 12.71 | 13.17 | 12.70 | 1.76% | 2.27% | 116446 | 15092万 | 65.24 | 92.7 | 38.76 | 155 | 黄山旅游 | 2023-08-25 五 | 12.74 | 12.78 | 12.49 | 12.77 | 12.44 | -2.27% | 1.12% | 57235 | 7197万 | 64.11 | 91.1 | 38.09 | 156 | 黄山旅游 | 2023-08-23 三 | 12.68 | 12.75 | 12.55 | 12.73 | 12.55 | -1.57% | 0.65% | 33376 | 4216万 | 64.42 | 91.54 | 576.38 | 157 | 黄山旅游 | 2023-08-22 二 | 12.79 | 12.75 | 12.75 | 12.84 | 12.48 | 0.00% | 1.14% | 58544 | 7394万 | 65.45 | 93 | 585.56 |
|
行情刷新 | 流通股东
|