汇金通 (603577) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	11.04	11.18	0.15	1.36%	11.03	11.22	56401	6278	1.66%
2026-04-30	11.00	11.03	-0.07	-0.63%	10.98	11.25	54823	6065	1.62%
2026-04-29	11.08	11.10	-0.05	-0.45%	11.04	11.23	53306	5942	1.57%
2026-04-28	11.22	11.15	-0.15	-1.33%	11.03	11.34	51702	5757	1.52%
2026-04-27	11.48	11.30	-0.08	-0.70%	11.06	11.48	64629	7274	1.91%
2026-04-24	11.06	11.38	0.28	2.52%	10.90	11.50	90147	10125	2.66%
2026-04-23	11.26	11.10	-0.18	-1.60%	11.02	11.37	52917	5900	1.56%
2026-04-22	11.34	11.28	-0.06	-0.53%	11.25	11.42	45814	5184	1.35%
2026-04-21	11.33	11.34	-0.04	-0.35%	11.16	11.39	64110	7232	1.89%
2026-04-20	10.93	11.38	0.37	3.36%	10.81	11.42	86305	9689	2.54%
2026-04-17	11.17	11.01	-0.16	-1.43%	10.99	11.29	61121	6768	1.80%
2026-04-16	11.06	11.17	0.03	0.27%	10.90	11.32	84535	9403	2.49%
2026-04-15	11.08	11.14	0.06	0.54%	11.01	11.53	102436	11521	3.02%
2026-04-14	10.63	11.08	0.49	4.63%	10.39	11.15	114016	12332	3.36%
2026-04-13	10.58	10.59	-0.03	-0.28%	10.35	10.66	38044	4005	1.12%
2026-04-10	10.49	10.62	0.12	1.14%	10.49	10.75	45848	4878	1.35%
2026-04-09	10.59	10.50	-0.14	-1.32%	10.35	10.59	47126	4922	1.39%
2026-04-08	10.34	10.64	0.46	4.52%	10.33	10.66	53310	5610	1.57%
2026-04-07	10.13	10.18	0.06	0.59%	10.03	10.26	46482	4723	1.37%
2026-04-03	10.45	10.12	-0.33	-3.16%	10.11	10.54	67087	6893	1.98%
2026-04-02	10.84	10.45	-0.37	-3.42%	10.33	11.00	78533	8347	2.32%
2026-04-01	10.86	10.82	0.16	1.50%	10.65	11.07	65906	7143	1.94%
2026-03-31	10.76	10.66	-0.15	-1.39%	10.63	11.03	94126	10175	2.78%
2026-03-30	11.03	10.81	-0.41	-3.65%	10.36	11.15	128764	13689	3.80%
2026-03-27	10.80	11.22	0.21	1.91%	10.75	11.34	81266	9052	2.40%
2026-03-26	11.19	11.01	-0.30	-2.65%	10.94	11.31	74852	8311	2.21%
2026-03-25	11.50	11.31	0.15	1.34%	11.22	11.60	136363	15487	4.02%
2026-03-24	10.59	11.16	0.79	7.62%	10.59	11.41	211303	23411	6.23%
2026-03-23	10.90	10.37	-0.71	-6.41%	10.26	11.17	127252	13669	3.75%
2026-03-20	11.48	11.08	-0.42	-3.65%	11.06	11.73	107636	12250	3.17%
2026-03-19	11.07	11.50	0.18	1.59%	11.03	11.73	182668	21071	5.39%
2026-03-18	10.81	11.32	0.48	4.43%	10.66	11.40	140029	15362	4.13%
2026-03-17	10.99	10.84	-0.17	-1.54%	10.81	11.16	84165	9230	2.48%
2026-03-16	11.25	11.01	-0.30	-2.65%	10.91	11.31	101759	11246	3.00%
2026-03-13	11.58	11.31	-0.27	-2.33%	11.26	11.61	117655	13424	3.47%
2026-03-12	11.79	11.58	-0.25	-2.11%	11.45	11.82	128465	14908	3.79%
2026-03-11	12.03	11.83	-0.14	-1.17%	11.76	12.03	140390	16684	4.14%
2026-03-10	12.02	11.97	0.01	0.08%	11.92	12.25	164723	19834	4.86%
2026-03-09	11.70	11.96	0.01	0.08%	11.66	12.10	178692	21379	5.27%
2026-03-06	11.89	11.95	0.02	0.17%	11.80	12.17	180778	21666	5.33%
2026-03-05	12.00	11.93	0.12	1.02%	11.79	12.15	327141	39056	9.65%
2026-03-04	10.88	11.81	0.89	8.15%	10.77	12.01	313215	36602	9.24%
2026-03-03	11.34	10.92	-0.53	-4.63%	10.88	11.55	123959	13803	3.66%
2026-03-02	11.58	11.45	-0.29	-2.47%	11.25	11.75	118431	13555	3.49%
2026-02-27	11.48	11.74	0.21	1.82%	11.38	11.75	136503	15818	4.02%
2026-02-26	11.32	11.53	0.21	1.86%	11.23	11.53	94109	10778	2.77%
2026-02-25	11.44	11.32	0.04	0.35%	11.21	11.44	72749	8219	2.15%
2026-02-24	10.90	11.28	0.45	4.16%	10.90	11.32	135511	15167	4.00%
2026-02-13	11.06	10.83	-0.32	-2.87%	10.79	11.12	96716	10531	2.85%
2026-02-12	10.95	11.15	0.18	1.64%	10.78	11.29	125301	13943	3.69%
2026-02-11	11.11	10.97	-0.13	-1.17%	10.97	11.35	88358	9812	2.61%
2026-02-10	11.27	11.10	-0.18	-1.60%	11.00	11.27	115997	12901	3.42%
2026-02-09	11.23	11.28	0.10	0.89%	11.10	11.47	252346	28415	7.44%
2026-02-06	10.80	11.18	0.35	3.23%	10.71	11.91	296651	33802	8.75%
2026-02-05	11.28	10.83	-0.54	-4.75%	10.83	11.39	108742	11973	3.21%
2026-02-04	10.92	11.37	0.40	3.65%	10.91	11.66	180548	20603	5.32%
2026-02-03	10.82	10.97	0.10	0.92%	10.70	10.98	60155	6542	1.77%
2026-02-02	11.11	10.87	-0.13	-1.18%	10.80	11.11	78083	8575	2.30%
2026-01-30	10.97	11.00	-0.08	-0.72%	10.86	11.25	72387	7982	2.13%
2026-01-29	10.92	11.08	0.16	1.47%	10.76	11.16	89710	9855	2.65%
2026-01-28	10.74	10.92	0.16	1.49%	10.61	11.13	96504	10471	2.85%
2026-01-27	11.09	10.76	-0.42	-3.76%	10.60	11.15	98043	10550	2.89%