致敬每一个财富自由的梦想,祝大家早日进化为游资

汇中股份 (300371) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 10.11 10.07 -0.04 -0.40% 9.96 10.14 19591 1968 1.44%
2025-02-10 9.96 10.11 0.16 1.61% 9.90 10.12 24128 2423 1.78%
2025-02-07 9.99 9.95 0.01 0.10% 9.82 10.11 24810 2481 1.83%
2025-02-06 9.76 9.94 0.21 2.16% 9.67 9.97 23770 2340 1.75%
2025-02-05 9.58 9.73 0.23 2.42% 9.50 9.76 20500 1984 1.51%
2025-01-27 9.60 9.50 -0.10 -1.04% 9.50 9.77 18229 1751 1.34%
2025-01-24 9.51 9.60 0.10 1.05% 9.39 9.63 25570 2438 1.88%
2025-01-23 9.58 9.50 0.05 0.53% 9.50 9.77 22719 2190 1.67%
2025-01-22 9.44 9.45 -0.08 -0.84% 9.35 9.56 21194 2005 1.56%
2025-01-21 9.62 9.53 -0.04 -0.42% 9.31 9.68 18337 1737 1.35%
2025-01-20 9.35 9.57 0.22 2.35% 9.22 9.63 23161 2201 1.71%
2025-01-17 9.25 9.35 0.06 0.65% 9.22 9.41 15455 1440 1.14%
2025-01-16 9.34 9.29 0.03 0.32% 9.21 9.49 19600 1832 1.44%
2025-01-15 9.41 9.26 -0.10 -1.07% 9.21 9.42 26155 2433 1.93%
2025-01-14 8.94 9.36 0.48 5.41% 8.83 9.37 24807 2283 1.83%
2025-01-13 8.65 8.88 0.15 1.72% 8.47 8.98 27172 2382 2.00%
2025-01-10 9.07 8.73 -0.34 -3.75% 8.73 9.18 26966 2410 1.99%
2025-01-09 8.97 9.07 0.04 0.44% 8.97 9.21 22560 2052 1.66%
2025-01-08 9.10 9.03 -0.08 -0.88% 8.74 9.20 30329 2725 2.23%
2025-01-07 8.82 9.11 0.36 4.11% 8.75 9.14 30465 2735 2.24%
2025-01-06 8.72 8.75 -0.07 -0.79% 8.36 8.96 28212 2453 2.08%
2025-01-03 9.33 8.82 -0.51 -5.47% 8.80 9.48 39952 3611 2.94%
2025-01-02 9.52 9.33 -0.26 -2.71% 9.23 9.79 31745 3018 2.34%
2024-12-31 9.98 9.59 -0.37 -3.71% 9.53 10.04 30258 2940 2.23%
2024-12-30 10.07 9.96 -0.15 -1.48% 9.66 10.07 28306 2798 2.08%
2024-12-27 10.06 10.11 0.11 1.10% 9.94 10.34 24437 2491 1.80%
2024-12-26 9.90 10.00 0.19 1.94% 9.73 10.15 22000 2207 1.62%
2024-12-25 10.06 9.81 -0.34 -3.35% 9.67 10.15 31514 3098 2.32%
2024-12-24 10.26 10.15 0.02 0.20% 9.89 10.46 35501 3598 2.61%
2024-12-23 10.90 10.13 -0.77 -7.06% 10.06 10.90 41374 4288 3.05%
2024-12-20 10.55 10.90 0.33 3.12% 10.53 10.98 28497 3090 2.10%
2024-12-19 10.35 10.57 0.17 1.63% 10.24 10.65 26740 2796 1.97%
2024-12-18 10.65 10.40 -0.13 -1.23% 10.14 10.66 32393 3374 2.39%
2024-12-17 11.00 10.53 -0.53 -4.79% 10.46 11.07 44763 4765 3.30%
2024-12-16 11.10 11.06 -0.06 -0.54% 10.97 11.25 32164 3564 2.37%
2024-12-13 11.17 11.12 -0.17 -1.51% 11.12 11.33 30521 3417 2.25%
2024-12-12 11.25 11.29 0.10 0.89% 11.11 11.33 32454 3649 2.39%
2024-12-11 11.12 11.19 0.02 0.18% 11.08 11.24 38354 4276 2.82%
2024-12-10 11.41 11.17 0.00 0.00% 11.13 11.55 68042 7677 5.01%
2024-12-09 10.95 11.17 0.27 2.48% 10.92 11.63 86442 9707 6.37%
2024-12-06 10.95 10.90 0.01 0.09% 10.68 10.99 35714 3868 2.63%
2024-12-05 10.75 10.89 0.13 1.21% 10.74 10.96 32888 3571 2.42%
2024-12-04 11.06 10.76 -0.29 -2.62% 10.67 11.06 42502 4619 3.13%
2024-12-03 11.11 11.05 -0.05 -0.45% 10.90 11.17 40471 4463 2.98%
2024-12-02 10.87 11.10 0.30 2.78% 10.87 11.13 54810 6034 4.04%
2024-11-29 10.56 10.80 0.14 1.31% 10.55 10.85 42498 4562 3.13%
2024-11-28 10.47 10.66 0.19 1.81% 10.41 10.80 52567 5609 3.87%
2024-11-27 10.21 10.47 0.21 2.05% 9.89 10.47 35908 3646 2.64%
2024-11-26 10.39 10.26 -0.13 -1.25% 10.20 10.48 22019 2274 1.62%
2024-11-25 10.22 10.39 0.23 2.26% 10.02 10.42 30845 3157 2.27%
2024-11-22 10.63 10.16 -0.51 -4.78% 10.13 10.73 36994 3874 2.72%
2024-11-21 10.58 10.67 0.07 0.66% 10.54 10.81 42307 4517 3.12%
2024-11-20 10.44 10.60 0.18 1.73% 10.42 10.69 33161 3509 2.44%
2024-11-19 10.06 10.42 0.43 4.30% 10.00 10.43 34158 3484 2.52%
2024-11-18 10.42 9.99 -0.41 -3.94% 9.86 10.52 42254 4258 3.11%
2024-11-15 10.42 10.40 -0.02 -0.19% 10.34 10.81 42531 4491 3.13%
2024-11-14 10.77 10.42 -0.33 -3.07% 10.40 10.79 28123 2972 2.07%
2024-11-13 10.64 10.75 0.07 0.66% 10.44 10.81 40285 4289 2.97%
2024-11-12 10.80 10.68 -0.07 -0.65% 10.57 10.93 52206 5615 3.85%
2024-11-11 10.47 10.75 0.30 2.87% 10.45 10.79 46279 4916 3.41%
2024-11-08 10.71 10.45 -0.09 -0.85% 10.37 10.82 45375 4777 3.34%
2024-11-07 10.24 10.54 0.26 2.53% 10.21 10.54 48373 5037 3.56%
2024-11-06 10.39 10.28 -0.08 -0.77% 10.18 10.48 45119 4660 3.32%
2024-11-05 9.92 10.36 0.34 3.39% 9.92 10.40 51231 5250 3.77%
2024-11-04 9.54 10.02 0.42 4.38% 9.54 10.06 39900 3932 2.94%