中泰证券 (600918) - 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
2026-05-07	6.07	6.03	-0.03	-0.50%	6.01	6.08	206140	12435	0.53%
2026-05-06	6.02	6.06	0.04	0.66%	6.01	6.07	315926	19098	0.80%
2026-04-30	6.01	6.02	0.02	0.33%	5.99	6.08	306438	18486	0.78%
2026-04-29	5.94	6.00	0.04	0.67%	5.94	6.01	175955	10523	0.45%
2026-04-28	5.93	5.96	0.02	0.34%	5.93	6.01	206677	12330	0.53%
2026-04-27	5.96	5.94	-0.01	-0.17%	5.92	5.97	177239	10524	0.45%
2026-04-24	5.98	5.95	-0.05	-0.83%	5.94	5.99	158006	9409	0.40%
2026-04-23	6.00	6.00	-0.01	-0.17%	5.97	6.02	202030	12101	0.51%
2026-04-22	5.98	6.01	0.01	0.17%	5.97	6.05	195672	11759	0.50%
2026-04-21	6.05	6.00	-0.05	-0.83%	5.98	6.06	199650	11992	0.51%
2026-04-20	6.07	6.05	-0.02	-0.33%	6.04	6.08	199460	12082	0.51%
2026-04-17	6.08	6.07	-0.02	-0.33%	6.03	6.09	154490	9356	0.39%
2026-04-16	6.08	6.09	0.01	0.16%	6.06	6.11	165129	10052	0.42%
2026-04-15	6.13	6.08	-0.04	-0.65%	6.07	6.14	157605	9611	0.40%
2026-04-14	6.12	6.12	0.02	0.33%	6.06	6.14	174441	10622	0.44%
2026-04-13	6.05	6.10	0.02	0.33%	6.02	6.12	211443	12863	0.54%
2026-04-10	6.02	6.08	0.09	1.50%	6.02	6.20	437000	26782	1.11%
2026-04-09	6.07	5.99	-0.13	-2.12%	5.96	6.07	220293	13240	0.56%
2026-04-08	6.02	6.12	0.18	3.03%	6.00	6.12	272584	16522	0.69%
2026-04-07	5.94	5.94	0.00	0.00%	5.90	5.96	134710	7988	0.34%
2026-04-03	6.01	5.94	-0.06	-1.00%	5.92	6.02	172970	10315	0.44%
2026-04-02	6.11	6.00	-0.12	-1.96%	5.97	6.12	208273	12549	0.53%
2026-04-01	6.12	6.12	0.05	0.82%	6.10	6.14	212487	13005	0.54%
2026-03-31	6.13	6.07	-0.09	-1.46%	6.06	6.20	193821	11871	0.49%
2026-03-30	6.09	6.16	0.03	0.49%	6.05	6.16	198899	12180	0.51%
2026-03-27	6.04	6.13	0.05	0.82%	6.04	6.14	167473	10230	0.43%
2026-03-26	6.15	6.08	-0.08	-1.30%	6.07	6.17	197458	12060	0.50%
2026-03-25	6.08	6.16	0.07	1.15%	6.06	6.19	254185	15590	0.65%
2026-03-24	6.04	6.09	0.11	1.84%	5.98	6.11	296017	17921	0.75%
2026-03-23	6.20	5.98	-0.32	-5.08%	5.95	6.23	468170	28465	1.19%
2026-03-20	6.30	6.30	-0.01	-0.16%	6.29	6.38	362880	22980	0.92%
2026-03-19	6.30	6.31	-0.02	-0.32%	6.29	6.38	376198	23853	0.96%
2026-03-18	6.28	6.33	0.04	0.64%	6.27	6.39	304546	19271	0.78%
2026-03-17	6.27	6.29	0.03	0.48%	6.26	6.36	311718	19707	0.79%
2026-03-16	6.26	6.26	0.02	0.32%	6.22	6.27	152646	9543	0.39%
2026-03-13	6.25	6.24	-0.01	-0.16%	6.22	6.29	192180	12013	0.49%
2026-03-12	6.21	6.25	0.03	0.48%	6.20	6.27	216397	13519	0.55%
2026-03-11	6.22	6.22	0.01	0.16%	6.18	6.24	171239	10635	0.44%
2026-03-10	6.18	6.21	0.06	0.98%	6.17	6.23	218704	13557	0.56%
2026-03-09	6.19	6.15	-0.10	-1.60%	6.14	6.19	287780	17734	0.73%
2026-03-06	6.22	6.25	0.02	0.32%	6.20	6.28	379877	23735	0.97%
2026-03-05	6.26	6.23	0.01	0.16%	6.22	6.29	174012	10878	0.44%
2026-03-04	6.28	6.22	-0.09	-1.43%	6.19	6.29	363808	22658	0.93%
2026-03-03	6.35	6.31	-0.02	-0.32%	6.30	6.40	308707	19597	0.79%
2026-03-02	6.35	6.33	-0.08	-1.25%	6.32	6.38	303228	19241	0.77%
2026-02-27	6.35	6.41	0.05	0.79%	6.34	6.41	216667	13806	0.55%
2026-02-26	6.41	6.36	-0.05	-0.78%	6.35	6.41	209891	13363	0.53%
2026-02-25	6.36	6.41	0.06	0.94%	6.35	6.44	292354	18739	0.74%
2026-02-24	6.34	6.35	0.03	0.47%	6.32	6.37	192310	12196	0.49%
2026-02-13	6.38	6.32	-0.05	-0.78%	6.32	6.41	199567	12695	0.51%
2026-02-12	6.41	6.37	-0.05	-0.78%	6.37	6.43	201885	12898	0.51%
2026-02-11	6.42	6.42	0.00	0.00%	6.41	6.45	180252	11591	0.46%
2026-02-10	6.44	6.42	-0.02	-0.31%	6.41	6.44	182854	11752	0.47%
2026-02-09	6.43	6.44	0.04	0.63%	6.41	6.45	218258	14031	0.56%
2026-02-06	6.41	6.40	-0.04	-0.62%	6.39	6.46	242397	15566	0.62%
2026-02-05	6.42	6.44	0.01	0.16%	6.39	6.47	273243	17573	0.70%
2026-02-04	6.37	6.43	0.04	0.63%	6.35	6.44	336578	21499	0.86%
2026-02-03	6.42	6.39	-0.01	-0.16%	6.35	6.47	420162	26822	1.07%
2026-02-02	6.43	6.40	0.01	0.16%	6.39	6.60	575433	37360	1.47%
2026-01-30	6.47	6.39	-0.11	-1.69%	6.38	6.50	392985	25243	1.00%
2026-01-29	6.45	6.50	0.05	0.78%	6.38	6.51	510176	32820	1.30%
2026-01-28	6.47	6.45	0.00	0.00%	6.43	6.52	428811	27773	1.09%