| 股票名称 | 代码 600138 | 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 | 中青旅 | 2024-04-30 二 | 11.10 | 11.58 | 10.87 | 11.15 | 10.74 | -6.13% | 6.32% | 457211 | 49780万 | 78.68 | 78.68 | 46.34 | 2 | 中青旅 | 2024-04-29 一 | 11.43 | 11.46 | 11.58 | 11.61 | 11.21 | 1.05% | 4.06% | 294206 | 33750万 | 83.82 | 83.82 | 43.21 | 3 | 中青旅 | 2024-04-26 五 | 11.36 | 11.42 | 11.46 | 11.53 | 11.35 | 0.35% | 3.52% | 254594 | 29122万 | 82.95 | 82.95 | 42.76 | 4 | 中青旅 | 2024-04-25 四 | 11.40 | 11.48 | 11.42 | 11.62 | 11.32 | -0.52% | 2.96% | 214087 | 24560万 | 82.66 | 82.66 | 42.61 | 5 | 中青旅 | 2024-04-24 三 | 11.34 | 11.36 | 11.48 | 11.56 | 11.27 | 1.06% | 3.33% | 241142 | 27562万 | 83.1 | 83.1 | 42.83 | 6 | 中青旅 | 2024-04-23 二 | 12.00 | 12.14 | 11.36 | 12.02 | 11.35 | -6.43% | 6.01% | 434703 | 50895万 | 82.23 | 82.23 | 42.39 | 7 | 中青旅 | 2024-04-22 一 | 11.80 | 11.89 | 12.14 | 12.30 | 11.68 | 2.10% | 6.66% | 482296 | 57748万 | 87.87 | 87.87 | 45.3 | 8 | 中青旅 | 2024-04-19 五 | 11.58 | 11.78 | 11.89 | 12.05 | 11.48 | 0.93% | 5.94% | 430033 | 50647万 | 86.06 | 86.06 | 44.36 | 9 | 中青旅 | 2024-04-18 四 | 11.90 | 12.06 | 11.78 | 12.14 | 11.64 | -2.32% | 10.64% | 770513 | 92197万 | 85.27 | 85.27 | 43.95 | 10 | 中青旅 | 2024-04-17 三 | 11.17 | 11.33 | 12.06 | 12.16 | 11.09 | 6.44% | 11.43% | 827017 | 97173万 | 87.3 | 87.3 | 45 | 11 | 中青旅 | 2024-04-16 二 | 11.20 | 11.34 | 11.33 | 11.65 | 10.69 | -0.09% | 8.99% | 650932 | 72937万 | 82.01 | 82.01 | 42.27 | 12 | 中青旅 | 2024-04-15 一 | 11.37 | 11.46 | 11.34 | 11.76 | 10.89 | -1.05% | 6.61% | 478613 | 54097万 | 82.08 | 82.08 | 42.31 | 13 | 中青旅 | 2024-04-12 五 | 11.41 | 11.55 | 11.46 | 11.80 | 11.31 | -0.78% | 5.29% | 383225 | 44097万 | 82.95 | 82.95 | 42.76 | 14 | 中青旅 | 2024-04-11 四 | 11.14 | 11.23 | 11.55 | 11.59 | 11.06 | 2.85% | 5.01% | 362824 | 41246万 | 83.6 | 83.6 | 43.1 | 15 | 中青旅 | 2024-04-10 三 | 11.08 | 11.21 | 11.23 | 11.44 | 11.05 | 0.18% | 4.63% | 334920 | 37638万 | 81.29 | 81.29 | 41.9 | 16 | 中青旅 | 2024-04-09 二 | 10.69 | 10.76 | 11.21 | 11.31 | 10.68 | 4.18% | 4.93% | 357130 | 39627万 | 81.14 | 81.14 | 41.83 | 17 | 中青旅 | 2024-04-08 一 | 10.95 | 10.87 | 10.76 | 10.99 | 10.74 | -1.01% | 2.62% | 189993 | 20691万 | 77.89 | 77.89 | 40.15 | 18 | 中青旅 | 2024-04-03 三 | 10.88 | 10.94 | 10.87 | 10.90 | 10.75 | -0.64% | 1.93% | 139964 | 15143万 | 78.68 | 78.68 | 40.56 | 19 | 中青旅 | 2024-04-02 二 | 10.94 | 10.93 | 10.94 | 10.99 | 10.83 | 0.09% | 2.36% | 171070 | 18660万 | 79.19 | 79.19 | 181.36 | 20 | 中青旅 | 2024-04-01 一 | 10.77 | 10.75 | 10.93 | 10.95 | 10.75 | 1.67% | 2.25% | 162957 | 17696万 | 79.12 | 79.12 | 181.2 | 21 | 中青旅 | 2024-03-29 五 | 10.55 | 10.56 | 10.75 | 10.78 | 10.52 | 1.80% | 1.92% | 139303 | 14838万 | 77.81 | 77.81 | 178.21 | 22 | 中青旅 | 2024-03-28 四 | 10.40 | 10.40 | 10.56 | 10.62 | 10.38 | 1.54% | 1.57% | 113978 | 12021万 | 76.44 | 76.44 | 175.06 | 23 | 中青旅 | 2024-03-27 三 | 10.60 | 10.62 | 10.40 | 10.70 | 10.39 | -2.07% | 1.68% | 121918 | 12861万 | 75.28 | 75.28 | 172.41 | 24 | 中青旅 | 2024-03-26 二 | 10.58 | 10.59 | 10.62 | 10.64 | 10.40 | 0.28% | 1.68% | 121833 | 12829万 | 76.87 | 76.87 | 176.06 | 25 | 中青旅 | 2024-03-25 一 | 10.77 | 10.82 | 10.59 | 10.80 | 10.56 | -2.13% | 1.97% | 142685 | 15254万 | 76.65 | 76.65 | 175.56 | 26 | 中青旅 | 2024-03-22 五 | 11.00 | 11.02 | 10.82 | 11.08 | 10.77 | -1.81% | 2.12% | 153236 | 16682万 | 78.32 | 78.32 | 179.38 | 27 | 中青旅 | 2024-03-21 四 | 10.90 | 10.90 | 11.02 | 11.13 | 10.90 | 1.10% | 2.62% | 189563 | 20881万 | 79.77 | 79.77 | 182.69 | 28 | 中青旅 | 2024-03-20 三 | 10.78 | 10.78 | 10.90 | 10.92 | 10.77 | 1.11% | 1.62% | 117067 | 12734万 | 78.9 | 78.9 | 180.7 | 29 | 中青旅 | 2024-03-19 二 | 10.94 | 10.96 | 10.78 | 10.96 | 10.77 | -1.64% | 2.08% | 150908 | 16390万 | 78.03 | 78.03 | 178.71 | 30 | 中青旅 | 2024-03-18 一 | 10.89 | 10.93 | 10.96 | 10.98 | 10.83 | 0.27% | 2.34% | 169148 | 18428万 | 79.33 | 79.33 | 181.7 | 31 | 中青旅 | 2024-03-15 五 | 10.73 | 10.80 | 10.93 | 11.05 | 10.72 | 1.20% | 2.44% | 176395 | 19195万 | 79.12 | 79.12 | 181.2 | 32 | 中青旅 | 2024-03-14 四 | 10.68 | 10.73 | 10.80 | 10.97 | 10.68 | 0.65% | 3.21% | 232259 | 25193万 | 78.17 | 78.17 | 179.04 | 33 | 中青旅 | 2024-03-08 五 | 10.38 | 10.48 | 10.42 | 10.43 | 10.26 | -0.57% | 2.70% | 195305 | 20185万 | 75.42 | 75.42 | 172.74 | 34 | 中青旅 | 2024-03-07 四 | 10.26 | 10.26 | 10.48 | 10.52 | 10.24 | 2.14% | 3.74% | 270767 | 28092万 | 75.86 | 75.86 | 173.74 | 35 | 中青旅 | 2024-03-06 三 | 10.24 | 10.26 | 10.26 | 10.30 | 10.15 | 0.00% | 1.71% | 124103 | 12679万 | 74.27 | 74.27 | 170.09 | 36 | 中青旅 | 2024-03-05 二 | 10.18 | 10.22 | 10.26 | 10.37 | 10.15 | 0.39% | 2.18% | 157691 | 16168万 | 74.27 | 74.27 | 170.09 | 37 | 中青旅 | 2024-03-04 一 | 10.31 | 10.34 | 10.22 | 10.38 | 10.16 | -1.16% | 2.00% | 144833 | 14815万 | 73.98 | 73.98 | 169.43 | 38 | 中青旅 | 2024-03-01 五 | 10.38 | 10.40 | 10.34 | 10.46 | 10.26 | -0.58% | 2.27% | 164583 | 17002万 | 74.85 | 74.85 | 171.42 | 39 | 中青旅 | 2024-02-29 四 | 10.15 | 10.17 | 10.40 | 10.42 | 10.12 | 2.26% | 2.76% | 200004 | 20554万 | 75.28 | 75.28 | 172.41 | 40 | 中青旅 | 2024-02-28 三 | 10.43 | 10.49 | 10.17 | 10.76 | 10.12 | -3.05% | 4.45% | 322348 | 33809万 | 73.61 | 73.61 | 168.6 | 41 | 中青旅 | 2024-02-27 二 | 10.33 | 10.28 | 10.49 | 10.51 | 10.30 | 2.04% | 3.17% | 229569 | 23910万 | 75.93 | 75.93 | 173.9 | 42 | 中青旅 | 2024-02-26 一 | 10.25 | 10.27 | 10.28 | 10.41 | 10.15 | 0.10% | 2.35% | 169787 | 17433万 | 74.41 | 74.41 | 170.42 | 43 | 中青旅 | 2024-02-23 五 | 10.22 | 10.25 | 10.27 | 10.27 | 10.11 | 0.20% | 2.47% | 178522 | 18232万 | 74.34 | 74.34 | 170.26 | 44 | 中青旅 | 2024-02-22 四 | 10.11 | 10.17 | 10.25 | 10.36 | 10.11 | 0.79% | 2.73% | 197538 | 20204万 | 74.19 | 74.19 | 169.93 | 45 | 中青旅 | 2024-02-21 三 | 10.00 | 10.11 | 10.17 | 10.41 | 9.98 | 0.59% | 3.64% | 263538 | 27005万 | 73.61 | 73.61 | 168.6 | 46 | 中青旅 | 2024-02-20 二 | 10.19 | 10.28 | 10.11 | 10.25 | 10.00 | -1.65% | 2.64% | 191106 | 19258万 | 73.18 | 73.18 | 167.6 | 47 | 中青旅 | 2024-02-19 一 | 10.53 | 10.36 | 10.28 | 10.65 | 10.18 | -0.77% | 3.42% | 247310 | 25634万 | 74.41 | 74.41 | 170.42 | 48 | 中青旅 | 2024-02-08 四 | 10.02 | 10.00 | 10.36 | 10.41 | 10.02 | 3.60% | 3.11% | 224932 | 23098万 | 74.99 | 74.99 | 171.75 | 49 | 中青旅 | 2024-02-07 三 | 9.68 | 9.68 | 10.00 | 10.10 | 9.62 | 3.31% | 3.27% | 236890 | 23523万 | 72.38 | 72.38 | 165.78 | 50 | 中青旅 | 2024-02-06 二 | 9.13 | 9.25 | 9.68 | 9.86 | 8.88 | 4.65% | 3.65% | 264279 | 24762万 | 70.07 | 70.07 | 160.48 | 51 | 中青旅 | 2024-02-05 一 | 9.91 | 10.03 | 9.25 | 9.91 | 9.17 | -7.78% | 4.01% | 290458 | 27413万 | 66.96 | 66.96 | 153.35 | 52 | 中青旅 | 2024-02-02 五 | 9.95 | 10.08 | 10.03 | 10.38 | 9.60 | -0.50% | 3.98% | 288144 | 28787万 | 72.6 | 72.6 | 166.28 | 53 | 中青旅 | 2024-02-01 四 | 10.00 | 10.30 | 10.08 | 10.20 | 9.50 | -2.14% | 4.79% | 346398 | 34189万 | 72.96 | 72.96 | 167.11 | 54 | 中青旅 | 2024-01-31 三 | 10.95 | 11.08 | 10.30 | 11.19 | 10.25 | -7.04% | 6.17% | 446635 | 47789万 | 74.56 | 74.56 | 170.75 | 55 | 中青旅 | 2024-01-30 二 | 11.12 | 11.24 | 11.08 | 11.39 | 11.03 | -1.42% | 4.05% | 292966 | 32804万 | 80.2 | 80.2 | 183.69 | 56 | 中青旅 | 2024-01-29 一 | 11.25 | 11.31 | 11.24 | 11.62 | 11.23 | -0.62% | 5.69% | 411802 | 47013万 | 81.36 | 81.36 | 186.34 | 57 | 中青旅 | 2024-01-26 五 | 11.51 | 11.41 | 11.31 | 11.64 | 11.29 | -0.88% | 8.52% | 616719 | 70680万 | 81.87 | 81.87 | 187.5 | 58 | 中青旅 | 2024-01-25 四 | 10.36 | 10.37 | 11.41 | 11.41 | 10.29 | 10.03% | 8.13% | 588650 | 65263万 | 82.59 | 82.59 | 189.16 | 59 | 中青旅 | 2024-01-24 三 | 10.18 | 10.17 | 10.37 | 10.40 | 9.99 | 1.97% | 2.17% | 157066 | 15996万 | 75.06 | 75.06 | 171.92 | 60 | 中青旅 | 2024-01-23 二 | 10.17 | 10.16 | 10.17 | 10.24 | 9.84 | 0.10% | 2.24% | 161850 | 16225万 | 73.61 | 73.61 | 168.6 | 61 | 中青旅 | 2024-01-22 一 | 10.70 | 10.80 | 10.16 | 10.71 | 10.06 | -5.93% | 3.03% | 219279 | 22758万 | 73.54 | 73.54 | 168.43 | 62 | 中青旅 | 2024-01-19 五 | 10.44 | 10.48 | 10.80 | 11.00 | 10.34 | 3.05% | 3.36% | 242900 | 26021万 | 78.17 | 78.17 | 179.04 | 63 | 中青旅 | 2024-01-18 四 | 10.50 | 10.64 | 10.48 | 10.54 | 10.16 | -1.50% | 2.71% | 196171 | 20237万 | 75.86 | 75.86 | 173.74 | 64 | 中青旅 | 2024-01-17 三 | 10.99 | 11.03 | 10.64 | 11.04 | 10.61 | -3.54% | 2.60% | 187903 | 20263万 | 77.02 | 77.02 | 176.39 | 65 | 中青旅 | 2024-01-16 二 | 11.00 | 11.01 | 11.03 | 11.17 | 10.90 | 0.18% | 3.83% | 276996 | 30603万 | 79.84 | 79.84 | 182.86 | 66 | 中青旅 | 2024-01-15 一 | 10.60 | 10.67 | 11.01 | 11.08 | 10.55 | 3.19% | 3.98% | 287978 | 31521万 | 79.69 | 79.69 | 182.53 | 67 | 中青旅 | 2024-01-12 五 | 10.70 | 10.78 | 10.67 | 10.78 | 10.60 | -1.02% | 1.47% | 106462 | 11370万 | 77.23 | 77.23 | 176.89 | 68 | 中青旅 | 2024-01-11 四 | 10.76 | 10.79 | 10.78 | 10.90 | 10.65 | -0.09% | 1.98% | 143678 | 15459万 | 78.03 | 78.03 | 178.71 | 69 | 中青旅 | 2024-01-10 三 | 10.90 | 10.98 | 10.79 | 10.93 | 10.70 | -1.73% | 2.23% | 161311 | 17437万 | 78.1 | 78.1 | 178.88 | 70 | 中青旅 | 2024-01-09 二 | 10.61 | 10.61 | 10.98 | 11.13 | 10.60 | 3.49% | 3.63% | 262595 | 28706万 | 79.48 | 79.48 | 182.03 | 71 | 中青旅 | 2024-01-08 一 | 10.70 | 10.66 | 10.61 | 10.87 | 10.61 | -0.47% | 1.74% | 126246 | 13547万 | 76.8 | 76.8 | 175.89 | 72 | 中青旅 | 2024-01-05 五 | 10.84 | 10.89 | 10.66 | 11.03 | 10.61 | -2.11% | 2.50% | 181117 | 19575万 | 77.16 | 77.16 | 176.72 | 73 | 中青旅 | 2024-01-04 四 | 10.84 | 10.86 | 10.89 | 11.04 | 10.77 | 0.28% | 2.14% | 154845 | 16859万 | 78.83 | 78.83 | 180.54 | 74 | 中青旅 | 2024-01-03 三 | 10.68 | 10.71 | 10.86 | 10.92 | 10.66 | 1.40% | 1.94% | 140585 | 15188万 | 78.61 | 78.61 | 180.04 | 75 | 中青旅 | 2024-01-02 二 | 10.60 | 10.62 | 10.71 | 10.85 | 10.58 | 0.85% | 1.42% | 102761 | 11015万 | 77.52 | 77.52 | 177.55 | 76 | 中青旅 | 2023-12-29 五 | 10.50 | 10.53 | 10.62 | 10.63 | 10.48 | 0.85% | 1.07% | 77740 | 8229万 | 76.87 | 76.87 | 176.06 | 77 | 中青旅 | 2023-12-28 四 | 10.31 | 10.34 | 10.53 | 10.57 | 10.27 | 1.84% | 1.42% | 102810 | 10772万 | 76.22 | 76.22 | 174.57 | 78 | 中青旅 | 2023-12-27 三 | 10.25 | 10.20 | 10.34 | 10.36 | 10.14 | 1.37% | 1.01% | 73192 | 7501万 | 74.85 | 74.85 | 171.42 | 79 | 中青旅 | 2023-12-26 二 | 10.30 | 10.32 | 10.20 | 10.33 | 10.20 | -1.16% | 0.74% | 53349 | 5468万 | 73.83 | 73.83 | 169.1 | 80 | 中青旅 | 2023-12-25 一 | 10.36 | 10.40 | 10.32 | 10.39 | 10.26 | -0.77% | 0.70% | 50507 | 5213万 | 74.7 | 74.7 | 171.09 | 81 | 中青旅 | 2023-12-22 五 | 10.48 | 10.50 | 10.40 | 10.52 | 10.33 | -0.95% | 1.17% | 84342 | 8773万 | 75.28 | 75.28 | 172.41 | 82 | 中青旅 | 2023-12-21 四 | 10.32 | 10.37 | 10.50 | 10.53 | 10.32 | 1.25% | 1.14% | 82803 | 8642万 | 76 | 76 | 174.07 | 83 | 中青旅 | 2023-12-20 三 | 10.64 | 10.62 | 10.37 | 10.65 | 10.36 | -2.35% | 1.51% | 109350 | 11424万 | 75.06 | 75.06 | 171.92 | 84 | 中青旅 | 2023-12-19 二 | 10.49 | 10.48 | 10.62 | 10.74 | 10.45 | 1.34% | 1.77% | 128065 | 13613万 | 76.87 | 76.87 | 176.06 | 85 | 中青旅 | 2023-12-18 一 | 10.82 | 10.88 | 10.48 | 10.87 | 10.45 | -3.68% | 2.44% | 176904 | 18733万 | 75.86 | 75.86 | 173.74 | 86 | 中青旅 | 2023-12-15 五 | 10.86 | 10.80 | 10.88 | 10.95 | 10.75 | 0.74% | 2.08% | 150878 | 16398万 | 78.75 | 78.75 | 180.37 | 87 | 中青旅 | 2023-12-14 四 | 10.75 | 10.73 | 10.80 | 10.97 | 10.75 | 0.65% | 1.72% | 124226 | 13474万 | 78.17 | 78.17 | 179.04 | 88 | 中青旅 | 2023-12-13 三 | 10.93 | 10.92 | 10.73 | 10.94 | 10.71 | -1.74% | 1.69% | 122092 | 13226万 | 77.67 | 77.67 | 177.88 | 89 | 中青旅 | 2023-12-12 二 | 10.78 | 10.81 | 10.92 | 10.96 | 10.75 | 1.02% | 2.00% | 144424 | 15740万 | 79.04 | 79.04 | 181.03 | 90 | 中青旅 | 2023-12-11 一 | 10.71 | 10.83 | 10.81 | 10.84 | 10.55 | -0.18% | 1.72% | 124169 | 13238万 | 78.25 | 78.25 | 179.21 | 91 | 中青旅 | 2023-12-08 五 | 10.82 | 10.78 | 10.83 | 10.88 | 10.68 | 0.46% | 1.59% | 115345 | 12447万 | 78.39 | 78.39 | 179.54 | 92 | 中青旅 | 2023-12-07 四 | 10.74 | 10.75 | 10.78 | 10.80 | 10.66 | 0.28% | 0.96% | 69133 | 7428万 | 78.03 | 78.03 | 178.71 | 93 | 中青旅 | 2023-12-06 三 | 10.67 | 10.70 | 10.75 | 10.79 | 10.55 | 0.47% | 1.18% | 85672 | 9156万 | 77.81 | 77.81 | 178.21 | 94 | 中青旅 | 2023-12-05 二 | 10.85 | 10.86 | 10.70 | 10.88 | 10.69 | -1.47% | 1.41% | 102207 | 11049万 | 77.45 | 77.45 | 177.39 | 95 | 中青旅 | 2023-12-04 一 | 10.95 | 10.91 | 10.86 | 10.96 | 10.82 | -0.46% | 1.29% | 93328 | 10161万 | 78.61 | 78.61 | 180.04 | 96 | 中青旅 | 2023-12-01 五 | 10.85 | 10.88 | 10.91 | 11.00 | 10.81 | 0.28% | 1.55% | 112359 | 12262万 | 78.97 | 78.97 | 180.87 | 97 | 中青旅 | 2023-11-30 四 | 10.69 | 10.69 | 10.88 | 10.98 | 10.65 | 1.78% | 2.00% | 144911 | 15721万 | 78.75 | 78.75 | 180.37 | 98 | 中青旅 | 2023-11-29 三 | 10.85 | 10.88 | 10.69 | 10.88 | 10.69 | -1.75% | 1.26% | 91282 | 9837万 | 77.38 | 77.38 | 177.22 | 99 | 中青旅 | 2023-11-28 二 | 10.81 | 10.91 | 10.88 | 10.92 | 10.72 | -0.27% | 1.30% | 94111 | 10194万 | 78.75 | 78.75 | 180.37 | 100 | 中青旅 | 2023-11-24 五 | 10.79 | 10.81 | 10.85 | 10.93 | 10.78 | 0.37% | 1.43% | 103729 | 11258万 | 78.54 | 78.54 | 179.87 | 101 | 中青旅 | 2023-11-23 四 | 10.77 | 10.79 | 10.81 | 10.83 | 10.67 | 0.19% | 1.19% | 85947 | 9239万 | 78.25 | 78.25 | 179.21 | 102 | 中青旅 | 2023-11-22 三 | 10.80 | 10.84 | 10.79 | 10.94 | 10.79 | -0.46% | 1.34% | 96724 | 10510万 | 78.1 | 78.1 | 178.88 | 103 | 中青旅 | 2023-11-21 二 | 10.91 | 10.88 | 10.84 | 10.98 | 10.82 | -0.37% | 1.58% | 114485 | 12491万 | 78.46 | 78.46 | 179.71 | 104 | 中青旅 | 2023-11-20 一 | 10.74 | 10.73 | 10.88 | 10.92 | 10.73 | 1.40% | 1.61% | 116356 | 12601万 | 78.75 | 78.75 | 180.37 | 105 | 中青旅 | 2023-11-17 五 | 10.75 | 10.82 | 10.73 | 10.80 | 10.67 | -0.83% | 1.57% | 113951 | 12211万 | 77.67 | 77.67 | 177.88 | 106 | 中青旅 | 2023-11-16 四 | 10.68 | 10.68 | 10.82 | 10.96 | 10.62 | 1.31% | 3.49% | 252679 | 27290万 | 78.32 | 78.32 | 179.38 | 107 | 中青旅 | 2023-11-15 三 | 10.71 | 10.65 | 10.68 | 10.76 | 10.62 | 0.28% | 1.51% | 109108 | 11650万 | 77.31 | 77.31 | 177.05 | 108 | 中青旅 | 2023-11-14 二 | 10.55 | 10.58 | 10.65 | 10.68 | 10.55 | 0.66% | 1.25% | 90599 | 9618万 | 77.09 | 77.09 | 176.56 | 109 | 中青旅 | 2023-11-13 一 | 10.46 | 10.46 | 10.58 | 10.62 | 10.46 | 1.15% | 1.33% | 95976 | 10144万 | 76.58 | 76.58 | 175.4 | 110 | 中青旅 | 2023-11-10 五 | 10.51 | 10.51 | 10.46 | 10.51 | 10.37 | -0.48% | 1.11% | 80157 | 8358万 | 75.71 | 75.71 | 173.41 | 111 | 中青旅 | 2023-11-09 四 | 10.59 | 10.60 | 10.51 | 10.63 | 10.50 | -0.85% | 1.17% | 84969 | 8960万 | 76.08 | 76.08 | 174.24 | 112 | 中青旅 | 2023-11-08 三 | 10.55 | 10.63 | 10.60 | 10.69 | 10.54 | -0.28% | 1.51% | 109653 | 11639万 | 76.73 | 76.73 | 175.73 | 113 | 中青旅 | 2023-11-07 二 | 10.69 | 10.71 | 10.63 | 10.69 | 10.48 | -0.75% | 1.99% | 144343 | 15252万 | 76.94 | 76.94 | 176.23 | 114 | 中青旅 | 2023-11-03 五 | 10.50 | 10.46 | 10.56 | 10.59 | 10.42 | 0.96% | 1.41% | 102297 | 10774万 | 76.44 | 76.44 | 175.06 | 115 | 中青旅 | 2023-11-02 四 | 10.55 | 10.57 | 10.46 | 10.61 | 10.45 | -1.04% | 1.20% | 87097 | 9159万 | 75.71 | 75.71 | 173.41 | 116 | 中青旅 | 2023-11-01 三 | 10.63 | 10.66 | 10.57 | 10.69 | 10.52 | -0.84% | 1.32% | 95389 | 10089万 | 76.51 | 76.51 | 175.23 | 117 | 中青旅 | 2023-10-31 二 | 10.65 | 10.77 | 10.66 | 10.80 | 10.54 | -1.02% | 1.77% | 127999 | 13592万 | 77.16 | 77.16 | 176.72 | 118 | 中青旅 | 2023-10-30 一 | 10.61 | 10.67 | 10.77 | 10.82 | 10.57 | 0.94% | 1.65% | 119426 | 12796万 | 77.96 | 77.96 | -351.25 | 119 | 中青旅 | 2023-10-27 五 | 10.38 | 10.41 | 10.67 | 10.67 | 10.32 | 2.50% | 1.95% | 140919 | 14880万 | 77.23 | 77.23 | -347.98 | 120 | 中青旅 | 2023-10-26 四 | 10.31 | 10.39 | 10.41 | 10.41 | 10.25 | 0.19% | 1.09% | 78965 | 8140万 | 75.35 | 75.35 | -339.5 | 121 | 中青旅 | 2023-10-25 三 | 10.34 | 10.26 | 10.39 | 10.53 | 10.33 | 1.27% | 1.46% | 105344 | 10987万 | 75.21 | 75.21 | -338.85 | 122 | 中青旅 | 2023-10-24 二 | 10.20 | 10.16 | 10.26 | 10.30 | 10.18 | 0.98% | 1.54% | 111146 | 11381万 | 74.27 | 74.27 | -334.61 | 123 | 中青旅 | 2023-10-23 一 | 10.34 | 10.38 | 10.16 | 10.37 | 10.11 | -2.12% | 1.42% | 102555 | 10480万 | 73.54 | 73.54 | -331.35 | 124 | 中青旅 | 2023-10-20 五 | 10.43 | 10.45 | 10.38 | 10.52 | 10.35 | -0.67% | 1.10% | 79854 | 8321万 | 75.13 | 75.13 | -338.53 | 125 | 中青旅 | 2023-10-19 四 | 10.43 | 10.47 | 10.45 | 10.59 | 10.43 | -0.19% | 1.18% | 85644 | 8990万 | 75.64 | 75.64 | -340.81 | 126 | 中青旅 | 2023-10-18 三 | 10.70 | 10.72 | 10.47 | 10.70 | 10.45 | -2.33% | 1.60% | 115865 | 12208万 | 75.79 | 75.79 | -341.46 | 127 | 中青旅 | 2023-10-17 二 | 10.77 | 10.77 | 10.72 | 10.84 | 10.64 | -0.46% | 1.23% | 89078 | 9550万 | 77.6 | 77.6 | -349.61 | 128 | 中青旅 | 2023-10-16 一 | 10.84 | 10.84 | 10.77 | 10.86 | 10.72 | -0.65% | 1.01% | 73027 | 7882万 | 77.96 | 77.96 | -351.25 | 129 | 中青旅 | 2023-10-13 五 | 11.01 | 11.05 | 10.84 | 11.01 | 10.74 | -1.90% | 1.96% | 141541 | 15343万 | 78.46 | 78.46 | -353.53 | 130 | 中青旅 | 2023-10-12 四 | 11.08 | 11.05 | 11.05 | 11.09 | 11.02 | 0.00% | 1.11% | 80453 | 8887万 | 79.98 | 79.98 | -360.38 | 131 | 中青旅 | 2023-10-11 三 | 11.04 | 11.04 | 11.05 | 11.07 | 10.93 | 0.09% | 1.52% | 109714 | 12069万 | 79.98 | 79.98 | -360.38 | 132 | 中青旅 | 2023-10-10 二 | 11.22 | 11.20 | 11.04 | 11.28 | 11.00 | -1.43% | 2.03% | 147017 | 16327万 | 79.91 | 79.91 | -360.05 | 133 | 中青旅 | 2023-10-09 一 | 11.98 | 12.11 | 11.20 | 12.00 | 11.10 | -7.51% | 3.79% | 274252 | 31262万 | 81.07 | 81.07 | -365.27 | 134 | 中青旅 | 2023-09-28 四 | 12.06 | 12.05 | 12.11 | 12.14 | 12.02 | 0.50% | 1.55% | 112451 | 13587万 | 87.66 | 87.66 | -394.95 | 135 | 中青旅 | 2023-09-27 三 | 12.00 | 12.03 | 12.05 | 12.10 | 11.96 | 0.17% | 1.24% | 90001 | 10820万 | 87.22 | 87.22 | -392.99 | 136 | 中青旅 | 2023-09-26 二 | 12.00 | 12.02 | 12.03 | 12.09 | 11.99 | 0.08% | 1.02% | 73709 | 8871万 | 87.08 | 87.08 | -392.34 | 137 | 中青旅 | 2023-09-25 一 | 12.11 | 12.17 | 12.02 | 12.13 | 11.99 | -1.23% | 1.54% | 111148 | 13374万 | 87.01 | 87.01 | -392.01 | 138 | 中青旅 | 2023-09-22 五 | 12.05 | 12.02 | 12.17 | 12.17 | 11.95 | 1.25% | 1.73% | 124864 | 15059万 | 88.09 | 88.09 | -396.9 | 139 | 中青旅 | 2023-09-21 四 | 12.20 | 12.27 | 12.02 | 12.26 | 12.01 | -2.04% | 1.61% | 116319 | 14088万 | 87.01 | 87.01 | -392.01 | 140 | 中青旅 | 2023-09-20 三 | 12.61 | 12.66 | 12.27 | 12.63 | 12.23 | -3.08% | 2.56% | 185485 | 22856万 | 88.82 | 88.82 | -400.17 | 141 | 中青旅 | 2023-09-19 二 | 12.82 | 12.85 | 12.66 | 12.83 | 12.61 | -1.48% | 1.76% | 127476 | 16180万 | 91.64 | 91.64 | -412.88 | 142 | 中青旅 | 2023-09-18 一 | 12.54 | 12.53 | 12.85 | 12.88 | 12.53 | 2.55% | 3.13% | 226820 | 28935万 | 93.01 | 93.01 | -419.08 | 143 | 中青旅 | 2023-09-15 五 | 12.48 | 12.39 | 12.53 | 12.61 | 12.42 | 1.13% | 1.70% | 123241 | 15436万 | 90.7 | 90.7 | -408.65 | 144 | 中青旅 | 2023-09-14 四 | 12.59 | 12.51 | 12.39 | 12.62 | 12.32 | -0.96% | 1.19% | 86082 | 10689万 | 89.68 | 89.68 | -404.08 | 145 | 中青旅 | 2023-09-13 三 | 12.59 | 12.63 | 12.51 | 12.68 | 12.42 | -0.95% | 1.16% | 83963 | 10535万 | 90.55 | 90.55 | -407.99 | 146 | 中青旅 | 2023-09-12 二 | 12.73 | 12.78 | 12.63 | 12.79 | 12.62 | -1.17% | 1.09% | 78874 | 10015万 | 91.42 | 91.42 | -411.91 | 147 | 中青旅 | 2023-09-11 一 | 12.64 | 12.62 | 12.78 | 12.80 | 12.56 | 1.27% | 1.62% | 117541 | 14917万 | 92.51 | 92.51 | -416.8 | 148 | 中青旅 | 2023-09-08 五 | 12.50 | 12.55 | 12.62 | 12.65 | 12.37 | 0.56% | 1.27% | 91731 | 11483万 | 91.35 | 91.35 | -411.58 | 149 | 中青旅 | 2023-09-07 四 | 12.67 | 12.67 | 12.55 | 12.76 | 12.52 | -0.95% | 1.78% | 129013 | 16295万 | 90.84 | 90.84 | -409.3 | 150 | 中青旅 | 2023-09-06 三 | 12.74 | 12.78 | 12.67 | 12.79 | 12.57 | -0.86% | 1.66% | 119866 | 15170万 | 91.71 | 91.71 | -413.21 | 151 | 中青旅 | 2023-09-05 二 | 12.82 | 12.85 | 12.78 | 12.93 | 12.76 | -0.54% | 1.56% | 113054 | 14502万 | 92.51 | 92.51 | -416.8 | 152 | 中青旅 | 2023-09-04 一 | 12.80 | 12.64 | 12.85 | 12.88 | 12.63 | 1.66% | 2.16% | 156335 | 20005万 | 93.01 | 93.01 | -419.08 | 153 | 中青旅 | 2023-09-01 五 | 12.41 | 12.39 | 12.64 | 12.69 | 12.41 | 2.02% | 1.94% | 140595 | 17661万 | 91.49 | 91.49 | -412.23 | 154 | 中青旅 | 2023-08-31 四 | 12.42 | 12.45 | 12.39 | 12.52 | 12.36 | -0.48% | 1.66% | 120308 | 14950万 | 89.68 | 89.68 | -404.08 | 155 | 中青旅 | 2023-08-30 三 | 12.40 | 12.44 | 12.45 | 12.51 | 12.35 | 0.08% | 1.40% | 101288 | 12575万 | 90.12 | 90.12 | -406.04 | 156 | 中青旅 | 2023-08-29 二 | 12.17 | 12.17 | 12.44 | 12.47 | 12.15 | 2.22% | 1.76% | 127608 | 15786万 | 90.05 | 90.05 | -39.79 | 157 | 中青旅 | 2023-08-28 一 | 12.48 | 11.99 | 12.17 | 12.60 | 12.10 | 1.50% | 2.66% | 192298 | 23745万 | 88.09 | 88.09 | -38.93 | 158 | 中青旅 | 2023-08-25 五 | 12.04 | 12.11 | 11.99 | 12.22 | 11.89 | -0.99% | 1.79% | 129482 | 15609万 | 86.79 | 86.79 | -38.35 | 159 | 中青旅 | 2023-08-23 三 | 12.25 | 12.28 | 12.07 | 12.27 | 12.07 | -1.71% | 1.23% | 89203 | 10843万 | 87.37 | 87.37 | -38.61 | 160 | 中青旅 | 2023-08-22 二 | 12.45 | 12.42 | 12.28 | 12.50 | 11.98 | -1.13% | 2.85% | 206578 | 25126万 | 88.89 | 88.89 | -39.28 |
|
行情刷新 | 流通股东
|