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
2025-04-03	6.41	6.45	0.00	0.00%	6.39	6.49	191981	12376	0.48%
2025-04-02	6.44	6.45	0.02	0.31%	6.40	6.48	160998	10372	0.41%
2025-04-01	6.41	6.43	0.01	0.16%	6.38	6.49	215631	13873	0.54%
2025-03-31	6.59	6.42	-0.20	-3.02%	6.40	6.62	384537	24941	0.97%
2025-03-28	6.58	6.62	0.01	0.15%	6.55	6.64	325855	21509	0.82%
2025-03-27	6.57	6.61	0.01	0.15%	6.52	6.66	398447	26273	1.00%
2025-03-26	6.55	6.60	0.16	2.48%	6.48	6.66	653568	43003	1.65%
2025-03-25	6.40	6.44	0.08	1.26%	6.36	6.49	309040	19854	0.78%
2025-03-24	6.39	6.36	-0.12	-1.85%	6.28	6.41	387106	24559	0.97%
2025-03-21	6.50	6.48	-0.03	-0.46%	6.43	6.55	319761	20736	0.80%
2025-03-20	6.48	6.51	0.02	0.31%	6.48	6.54	215891	14064	0.54%
2025-03-19	6.44	6.49	0.03	0.46%	6.44	6.53	210937	13675	0.53%
2025-03-18	6.50	6.46	0.00	0.00%	6.43	6.50	163423	10555	0.41%
2025-03-17	6.50	6.46	-0.02	-0.31%	6.45	6.51	201691	13046	0.51%
2025-03-14	6.33	6.48	0.16	2.53%	6.31	6.52	469896	30258	1.18%
2025-03-13	6.34	6.32	-0.02	-0.32%	6.26	6.39	172820	10912	0.44%
2025-03-12	6.34	6.34	0.01	0.16%	6.31	6.42	215212	13683	0.54%
2025-03-11	6.23	6.33	0.05	0.80%	6.22	6.33	161189	10127	0.41%
2025-03-10	6.31	6.28	-0.04	-0.63%	6.25	6.32	200792	12605	0.51%
2025-03-07	6.41	6.32	-0.11	-1.71%	6.30	6.41	219257	13917	0.55%
2025-03-06	6.35	6.43	0.11	1.74%	6.32	6.46	277473	17783	0.70%
2025-03-05	6.37	6.32	-0.05	-0.78%	6.28	6.38	184126	11629	0.46%
2025-03-04	6.30	6.37	0.05	0.79%	6.29	6.39	158599	10074	0.40%
2025-03-03	6.34	6.32	0.01	0.16%	6.31	6.42	222563	14162	0.56%
2025-02-28	6.45	6.31	-0.17	-2.62%	6.29	6.53	308667	19743	0.78%
2025-02-27	6.46	6.48	0.01	0.15%	6.37	6.51	313799	20234	0.79%
2025-02-26	6.36	6.47	0.13	2.05%	6.34	6.48	286797	18354	0.72%
2025-02-25	6.39	6.34	-0.07	-1.09%	6.32	6.40	177800	11317	0.45%
2025-02-24	6.49	6.41	-0.10	-1.54%	6.40	6.50	243207	15691	0.61%
2025-02-21	6.37	6.51	0.11	1.72%	6.34	6.52	324768	20985	0.82%
2025-02-20	6.39	6.40	0.00	0.00%	6.33	6.43	167169	10674	0.42%
2025-02-19	6.37	6.40	0.05	0.79%	6.30	6.42	210504	13401	0.53%
2025-02-18	6.46	6.35	-0.14	-2.16%	6.32	6.49	207123	13289	0.52%
2025-02-17	6.52	6.49	0.00	0.00%	6.47	6.55	254041	16542	0.64%
2025-02-14	6.49	6.49	0.01	0.15%	6.44	6.52	182382	11809	0.46%
2025-02-13	6.51	6.48	-0.04	-0.61%	6.46	6.56	235495	15311	0.59%
2025-02-12	6.45	6.52	0.07	1.09%	6.41	6.53	184357	11913	0.46%
2025-02-11	6.49	6.45	-0.04	-0.62%	6.40	6.50	168406	10842	0.42%
2025-02-10	6.45	6.49	0.04	0.62%	6.44	6.54	179978	11676	0.45%
2025-02-07	6.34	6.45	0.11	1.74%	6.30	6.53	372233	23954	0.94%
2025-02-06	6.24	6.34	0.07	1.12%	6.21	6.35	234231	14733	0.59%
2025-02-05	6.23	6.27	0.06	0.97%	6.21	6.28	157340	9837	0.40%
2025-01-27	6.31	6.21	-0.09	-1.43%	6.21	6.35	205940	12910	0.52%
2025-01-24	6.27	6.30	0.02	0.32%	6.26	6.34	185499	11683	0.47%
2025-01-23	6.31	6.28	0.05	0.80%	6.27	6.42	301460	19132	0.76%
2025-01-22	6.25	6.23	-0.01	-0.16%	6.18	6.25	154829	9621	0.39%
2025-01-21	6.27	6.24	-0.03	-0.48%	6.20	6.31	147393	9212	0.37%
2025-01-20	6.29	6.27	0.03	0.48%	6.23	6.30	181518	11384	0.46%
2025-01-17	6.20	6.24	0.01	0.16%	6.19	6.27	153481	9574	0.39%
2025-01-16	6.24	6.23	0.02	0.32%	6.17	6.32	203443	12691	0.51%
2025-01-15	6.23	6.21	-0.04	-0.64%	6.17	6.25	209869	13026	0.53%
2025-01-14	6.10	6.25	0.17	2.80%	6.08	6.26	325556	20143	0.82%
2025-01-13	6.00	6.08	0.04	0.66%	5.97	6.10	215386	13029	0.54%
2025-01-10	6.16	6.04	-0.11	-1.79%	6.04	6.19	176280	10754	0.44%
2025-01-09	6.17	6.15	-0.03	-0.49%	6.12	6.20	149743	9225	0.38%
2025-01-08	6.23	6.18	-0.08	-1.28%	6.06	6.24	251695	15458	0.63%
2025-01-07	6.25	6.26	0.03	0.48%	6.16	6.26	167732	10432	0.42%
2025-01-06	6.20	6.23	0.01	0.16%	6.17	6.28	204328	12705	0.51%
2025-01-03	6.35	6.22	-0.10	-1.58%	6.18	6.38	305153	19169	0.77%
2025-01-02	6.57	6.32	-0.25	-3.81%	6.28	6.57	412520	26589	1.04%
2024-12-31	6.91	6.57	-0.32	-4.64%	6.57	6.91	425782	28558	1.07%
2024-12-30	6.87	6.89	0.01	0.15%	6.83	6.90	201202	13819	0.51%
2024-12-27	6.85	6.88	0.04	0.58%	6.84	6.98	278213	19186	0.70%
2024-12-26	6.81	6.84	0.00	0.00%	6.81	6.88	144530	9899	0.36%