致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

汇创达 300909 历史交易数据 从 2024-02-05 到 2024-05-15 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
2024-05-14 21.10 20.86 0.18 0.87% 20.82 21.59 14750 3103.89 1.29%
2024-05-13 21.56 20.68 -1.02 -4.70% 20.58 21.56 19104 3988.83 1.67%
2024-05-10 22.35 21.70 -0.70 -3.13% 21.68 22.50 16636 3640.40 1.46%
2024-05-09 22.15 22.40 0.25 1.13% 22.05 22.54 14864 3328.83 1.30%
2024-05-08 22.65 22.15 -0.43 -1.90% 22.12 22.65 16033 3586.46 1.40%
2024-05-07 22.32 22.58 0.05 0.22% 22.24 22.70 23389 5262.81 2.05%
2024-05-06 22.36 22.53 0.37 1.67% 22.22 22.80 20586 4625.69 1.80%
2024-04-30 22.64 22.16 -0.42 -1.86% 21.89 22.68 21628 4802.14 1.89%
2024-04-29 21.99 22.58 0.23 1.03% 21.92 22.84 31757 7150.75 2.81%
2024-04-26 21.54 22.35 0.52 2.38% 21.54 22.49 20542 4567.06 1.82%
2024-04-25 21.64 21.83 0.21 0.97% 21.39 21.90 15148 3291.20 1.34%
2024-04-24 20.73 21.62 0.93 4.49% 20.73 21.64 18372 3923.09 1.63%
2024-04-23 20.23 20.69 0.47 2.32% 20.22 20.90 19451 4013.84 1.72%
2024-04-22 20.29 20.22 -0.27 -1.32% 19.26 20.46 17730 3545.59 1.57%
2024-04-19 20.42 20.49 -0.23 -1.11% 20.22 20.86 18902 3875.06 1.67%
2024-04-18 21.00 20.72 -0.12 -0.58% 20.33 21.44 27575 5755.75 2.44%
2024-04-17 18.70 20.84 2.50 13.63% 18.70 20.88 37418 7515.48 3.31%
2024-04-16 20.75 18.34 -2.35 -11.36% 18.26 20.75 41152 7715.24 3.64%
2024-04-15 21.96 20.69 -1.41 -6.38% 20.02 22.25 30914 6502.88 2.74%
2024-04-12 22.45 22.10 -0.10 -0.45% 21.95 22.46 16789 3725.33 1.49%
2024-04-11 22.29 22.20 -0.18 -0.80% 22.09 22.76 15707 3525.91 1.39%
2024-04-10 23.40 22.38 -1.01 -4.32% 22.17 23.41 21383 4818.40 2.00%
2024-04-09 23.06 23.39 0.20 0.86% 23.00 23.57 17288 4029.67 1.61%
2024-04-08 23.86 23.19 -0.76 -3.17% 23.10 23.95 20043 4698.48 1.87%
2024-04-03 24.34 23.95 -0.38 -1.56% 23.33 24.34 26978 6439.68 2.52%
2024-04-02 24.80 24.33 -0.74 -2.95% 24.14 24.97 33869 8270.84 3.16%
2024-04-01 24.56 25.07 0.31 1.25% 24.38 25.16 44418 11030.05 4.15%
2024-03-29 24.22 24.76 0.54 2.23% 23.73 24.87 40559 9871.24 3.79%
2024-03-28 23.15 24.22 1.14 4.94% 22.70 24.78 45818 10988.37 4.28%
2024-03-27 24.73 23.08 -1.64 -6.63% 23.00 24.73 46441 10970.43 4.34%
2024-03-26 25.00 24.72 -0.36 -1.44% 24.30 25.42 47150 11693.11 4.40%
2024-03-25 26.00 25.08 -0.95 -3.65% 24.91 26.93 53687 13916.71 5.01%
2024-03-22 27.53 26.03 -1.28 -4.69% 25.79 27.54 73624 19359.58 6.88%
2024-03-21 26.54 27.31 0.69 2.59% 26.37 27.67 79382 21598.08 7.42%
2024-03-20 27.01 26.62 -0.93 -3.38% 26.48 27.98 92821 25044.96 8.67%
2024-03-19 27.51 27.55 0.14 0.51% 27.12 28.96 97535 27270.79 9.11%
2024-03-18 27.30 27.41 1.60 6.20% 27.10 30.18 139836 39165.25 13.06%
2024-03-15 24.00 25.81 1.61 6.65% 23.56 26.32 96708 24365.79 9.03%
2024-03-14 23.81 24.20 0.40 1.68% 23.28 24.47 71905 17147.79 6.72%
2024-03-13 22.75 23.80 1.17 5.17% 22.59 25.52 94105 22306.66 8.79%
2024-03-12 22.35 22.63 0.31 1.39% 22.10 22.75 36851 8284.32 3.44%
2024-03-11 22.10 22.32 -0.33 -1.46% 21.71 22.42 41962 9291.07 3.92%
2024-03-08 22.40 22.65 0.73 3.33% 22.03 22.92 41502 9322.24 3.88%
2024-03-07 22.99 21.92 -1.69 -7.16% 21.90 23.26 68421 15413.72 6.39%
2024-03-06 22.54 23.61 0.13 0.55% 22.30 23.65 81995 18811.56 7.66%
2024-03-05 23.06 23.48 1.08 4.82% 22.98 24.99 91938 21871.59 8.59%
2024-03-04 22.14 22.40 0.51 2.33% 21.57 22.87 46959 10484.07 4.39%
2024-03-01 20.75 21.89 1.16 5.60% 20.75 22.15 45649 9917.36 4.26%
2024-02-29 19.51 20.73 1.03 5.23% 19.42 20.85 44835 9161.88 4.19%
2024-02-28 22.75 19.70 -2.69 -12.01% 19.69 22.76 62771 13317.52 5.86%
2024-02-27 21.36 22.39 1.19 5.61% 20.91 22.39 35899 7836.75 3.35%
2024-02-26 20.75 21.20 0.54 2.61% 20.64 21.79 30714 6495.25 2.87%
2024-02-23 20.16 20.66 0.86 4.34% 19.60 20.66 30187 6085.74 2.82%
2024-02-22 18.81 19.80 0.87 4.60% 18.81 19.85 28873 5627.20 2.70%
2024-02-21 18.20 18.93 0.38 2.05% 18.19 19.68 31398 6013.88 2.93%
2024-02-20 18.05 18.55 0.35 1.92% 17.80 18.65 26272 4830.23 2.45%
2024-02-19 17.68 18.20 0.96 5.57% 17.50 18.66 44772 8089.60 4.18%
2024-02-08 15.06 17.24 2.24 14.93% 14.56 17.37 55034 8847.43 5.14%
2024-02-07 16.26 15.00 -1.23 -7.58% 14.95 16.64 49050 7719.02 4.58%
2024-02-06 15.80 16.23 0.43 2.72% 14.25 16.75 44474 6838.22 4.15%
2024-02-05 18.23 15.80 -2.53 -13.80% 15.46 18.58 43239 7113.53 4.04%