中国旅游集团中免股份有限公司 2009–2026 株価の推移

上場日

2009-10

上場初日終値

CNY 8.5400

分割調整済み

上場来

+503%

株価Yahoo Finance Google Finance

216 データ点—

現在

CNY 51.80

$158億 · 2026-11-13 15:00 CST

最高値

CNY 52.22

$159億2026-11

最安値

CNY 51.11

$156億2026-11

直近の変動

+0.5%

前日終値 → 15:00

初回以降の変化

+0.5%

2026-11

52週レンジ

CNY 48.09 – CNY 99.81

高値からの下落

-48.4%

3か月平均出来高

18.3M

配当利回り

1.36%

株価の推移

2026年11月13日

Yahoo Finance の月次終値（分割調整済み、配当除く）。古い点は実際の終値です。 · 15分遅延データ

時刻 (CST)終値時価総額変動

15:00CNY 51.80$158億+0.5%
14:59CNY 51.80$158億+0.5%
14:58CNY 51.80$158億+0.5%
14:57CNY 51.80$158億+0.5%
14:56CNY 51.74$158億+0.4%
14:55CNY 51.66$158億+0.3%
14:54CNY 51.67$158億+0.3%
14:53CNY 51.63$158億+0.2%
14:52CNY 51.60$158億+0.1%
14:51CNY 51.61$158億+0.2%
14:50CNY 51.64$158億+0.2%
14:49CNY 51.68$158億+0.3%
14:48CNY 51.71$158億+0.3%
14:47CNY 51.68$158億+0.3%
14:46CNY 51.68$158億+0.3%
14:45CNY 51.66$158億+0.3%
14:44CNY 51.69$158億+0.3%
14:43CNY 51.68$158億+0.3%
14:42CNY 51.69$158億+0.3%
14:41CNY 51.68$158億+0.3%
14:40CNY 51.69$158億+0.3%
14:39CNY 51.65$158億+0.2%
14:38CNY 51.64$158億+0.2%
14:37CNY 51.66$158億+0.3%
14:36CNY 51.65$158億+0.2%
14:35CNY 51.67$158億+0.3%
14:34CNY 51.68$158億+0.3%
14:33CNY 51.71$158億+0.3%
14:32CNY 51.77$158億+0.5%
14:31CNY 51.73$158億+0.4%
14:30CNY 51.77$158億+0.5%
14:29CNY 51.78$158億+0.5%
14:28CNY 51.76$158億+0.4%
14:27CNY 51.73$158億+0.4%
14:26CNY 51.76$158億+0.4%
14:25CNY 51.73$158億+0.4%
14:24CNY 51.73$158億+0.4%
14:23CNY 51.72$158億+0.4%
14:22CNY 51.77$158億+0.5%
14:21CNY 51.76$158億+0.4%
14:20CNY 51.72$158億+0.4%
14:19CNY 51.64$158億+0.2%
14:18CNY 51.64$158億+0.2%
14:17CNY 51.65$158億+0.2%
13:54CNY 51.62$158億+0.2%
13:53CNY 51.65$158億+0.2%
13:52CNY 51.69$158億+0.3%
13:51CNY 51.71$158億+0.3%
13:50CNY 51.73$158億+0.4%
13:49CNY 51.80$158億+0.5%
13:48CNY 51.81$158億+0.5%
13:47CNY 51.83$158億+0.6%
13:46CNY 51.84$158億+0.6%
13:45CNY 51.86$158億+0.6%
13:43CNY 51.89$158億+0.7%
13:42CNY 51.85$158億+0.6%
13:41CNY 51.72$158億+0.4%
13:40CNY 51.74$158億+0.4%
13:39CNY 51.71$158億+0.3%
13:38CNY 51.68$158億+0.3%
13:37CNY 51.72$158億+0.4%
13:36CNY 51.72$158億+0.4%
13:35CNY 51.76$158億+0.4%
13:34CNY 51.84$158億+0.6%
13:33CNY 51.86$158億+0.6%
13:32CNY 51.85$158億+0.6%
13:31CNY 51.84$158億+0.6%
13:30CNY 51.83$158億+0.6%
13:29CNY 51.80$158億+0.5%
13:27CNY 51.66$158億+0.3%
13:26CNY 51.63$158億+0.2%
13:25CNY 51.63$158億+0.2%
13:24CNY 51.65$158億+0.2%
13:23CNY 51.72$158億+0.4%
13:22CNY 51.74$158億+0.4%
13:18CNY 51.87$158億+0.7%
13:17CNY 51.83$158億+0.6%
13:16CNY 51.83$158億+0.6%
13:15CNY 51.84$158億+0.6%
13:14CNY 51.85$158億+0.6%
13:13CNY 51.86$158億+0.6%
13:12CNY 51.87$158億+0.7%
13:11CNY 51.90$159億+0.7%
13:10CNY 51.88$158億+0.7%
13:09CNY 51.88$158億+0.7%
13:08CNY 51.91$159億+0.7%
13:07CNY 51.93$159億+0.8%
13:06CNY 51.99$159億+0.9%
13:05CNY 51.97$159億+0.9%
13:04CNY 51.96$159億+0.8%
13:03CNY 51.96$159億+0.8%
13:02CNY 52.03$159億+1.0%
13:01CNY 52.04$159億+1.0%
13:00CNY 52.20$159億+1.3%
11:30CNY 52.15$159億+1.2%
11:29CNY 52.22$159億+1.3%
11:28CNY 52.21$159億+1.3%
11:27CNY 52.08$159億+1.1%
11:26CNY 52.06$159億+1.0%
11:25CNY 52.04$159億+1.0%
11:24CNY 51.95$159億+0.8%
11:23CNY 51.97$159億+0.9%
11:22CNY 51.97$159億+0.9%
11:21CNY 52.00$159億+0.9%
11:20CNY 52.03$159億+1.0%
11:19CNY 52.05$159億+1.0%
11:18CNY 52.12$159億+1.1%
11:17CNY 52.00$159億+0.9%
11:16CNY 51.94$159億+0.8%
11:15CNY 51.93$159億+0.8%
11:14CNY 51.93$159億+0.8%
11:13CNY 51.95$159億+0.8%
11:12CNY 51.95$159億+0.8%
11:11CNY 51.94$159億+0.8%
11:10CNY 51.98$159億+0.9%
11:09CNY 52.05$159億+1.0%
11:08CNY 51.97$159億+0.9%
11:07CNY 51.94$159億+0.8%
11:06CNY 51.93$159億+0.8%
11:05CNY 51.93$159億+0.8%
11:04CNY 51.95$159億+0.8%
11:03CNY 51.95$159億+0.8%
11:02CNY 51.96$159億+0.8%
11:01CNY 52.04$159億+1.0%
11:00CNY 52.01$159億+0.9%
10:59CNY 52.01$159億+0.9%
10:58CNY 52.05$159億+1.0%
10:57CNY 52.01$159億+0.9%
10:56CNY 51.98$159億+0.9%
10:55CNY 52.06$159億+1.0%
10:54CNY 52.11$159億+1.1%
10:53CNY 52.13$159億+1.2%
10:52CNY 52.06$159億+1.0%
10:51CNY 52.00$159億+0.9%
10:50CNY 52.02$159億+1.0%
10:49CNY 51.98$159億+0.9%
10:48CNY 51.95$159億+0.8%
10:47CNY 51.92$159億+0.8%
10:46CNY 51.83$158億+0.6%
10:45CNY 51.78$158億+0.5%
10:44CNY 51.84$158億+0.6%
10:43CNY 51.77$158億+0.5%
10:42CNY 51.84$158億+0.6%
10:41CNY 51.84$158億+0.6%
10:40CNY 51.78$158億+0.5%
10:39CNY 51.80$158億+0.5%
10:38CNY 51.85$158億+0.6%
10:37CNY 51.78$158億+0.5%
10:36CNY 51.70$158億+0.3%
10:35CNY 51.73$158億+0.4%
10:34CNY 51.70$158億+0.3%
10:33CNY 51.67$158億+0.3%
10:32CNY 51.66$158億+0.3%
10:31CNY 51.61$158億+0.2%
10:30CNY 51.53$157億0.0%
10:29CNY 51.54$157億0.0%
10:28CNY 51.51$157億0.0%
10:27CNY 51.47$157億-0.1%
10:26CNY 51.48$157億-0.1%
10:25CNY 51.50$157億-0.1%
10:24CNY 51.50$157億-0.1%
10:23CNY 51.53$157億0.0%
10:22CNY 51.51$157億0.0%
10:21CNY 51.48$157億-0.1%
10:20CNY 51.54$157億0.0%
10:19CNY 51.52$157億0.0%
10:18CNY 51.52$157億0.0%
10:17CNY 51.40$157億-0.3%
10:16CNY 51.47$157億-0.1%
10:15CNY 51.45$157億-0.2%
10:14CNY 51.46$157億-0.1%
10:13CNY 51.44$157億-0.2%
10:12CNY 51.45$157億-0.2%
10:11CNY 51.42$157億-0.2%
10:10CNY 51.48$157億-0.1%
10:09CNY 51.45$157億-0.2%
10:08CNY 51.38$157億-0.3%
10:07CNY 51.35$157億-0.3%
10:06CNY 51.38$157億-0.3%
10:05CNY 51.31$157億-0.4%
10:04CNY 51.34$157億-0.4%
10:03CNY 51.37$157億-0.3%
10:02CNY 51.35$157億-0.3%
10:01CNY 51.37$157億-0.3%
10:00CNY 51.42$157億-0.2%
09:59CNY 51.42$157億-0.2%
09:58CNY 51.40$157億-0.3%
09:57CNY 51.40$157億-0.3%
09:56CNY 51.40$157億-0.3%
09:55CNY 51.48$157億-0.1%
09:54CNY 51.53$157億0.0%
09:53CNY 51.46$157億-0.1%
09:52CNY 51.47$157億-0.1%
09:51CNY 51.52$157億0.0%
09:50CNY 51.52$157億0.0%
09:49CNY 51.50$157億-0.1%
09:48CNY 51.39$157億-0.3%
09:47CNY 51.28$157億-0.5%
09:46CNY 51.35$157億-0.3%
09:45CNY 51.32$157億-0.4%
09:44CNY 51.40$157億-0.3%
09:43CNY 51.41$157億-0.2%
09:42CNY 51.41$157億-0.2%
09:41CNY 51.43$157億-0.2%
09:40CNY 51.39$157億-0.3%
09:39CNY 51.32$157億-0.4%
09:38CNY 51.26$157億-0.5%
09:37CNY 51.17$156億-0.7%
09:36CNY 51.11$156億-0.8%
09:35CNY 51.12$156億-0.8%
09:34CNY 51.20$156億-0.6%
09:33CNY 51.19$156億-0.7%
09:32CNY 51.19$156億-0.7%
09:31CNY 51.28$157億-0.5%
09:30CNY 51.43$157億-0.2%
09:30CNY 51.53$157億0.0%

所有と支配

報道

すべての報道 →

中国旅游集团中免股份有限公司 — 株価の推移

株価の推移

所有と支配

報道