国泰海通 (601211) - 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
2025-12-16	20.51	20.28	-0.27	-1.31%	20.24	20.75	789822	161350	0.59%
2025-12-15	20.26	20.55	0.22	1.08%	20.20	20.86	1249095	257757	0.93%
2025-12-12	20.11	20.33	0.16	0.79%	19.85	20.47	1652845	334587	1.22%
2025-12-11	20.43	20.17	-0.14	-0.69%	20.08	20.43	598696	121108	0.44%
2025-12-10	20.25	20.31	0.03	0.15%	20.03	20.38	732611	148082	0.54%
2025-12-09	20.30	20.28	-0.10	-0.49%	20.18	20.58	882102	179400	0.65%
2025-12-08	20.15	20.38	0.65	3.29%	20.14	20.65	2329514	476917	1.73%
2025-12-05	19.20	19.73	0.54	2.81%	19.15	19.92	1120164	219509	0.83%
2025-12-04	19.30	19.19	-0.05	-0.26%	19.12	19.36	354228	68081	0.26%
2025-12-03	19.59	19.24	-0.30	-1.54%	19.23	19.67	407628	79096	0.30%
2025-12-02	19.60	19.54	-0.08	-0.41%	19.49	19.73	523490	102474	0.39%
2025-12-01	19.21	19.62	0.46	2.40%	19.15	19.68	896954	174931	0.66%
2025-11-28	18.94	19.16	0.16	0.84%	18.86	19.20	537660	102573	0.40%
2025-11-27	18.90	19.00	0.10	0.53%	18.83	19.09	412238	78300	0.31%
2025-11-26	19.08	18.90	-0.13	-0.68%	18.83	19.08	514434	97508	0.38%
2025-11-25	18.82	19.03	0.32	1.71%	18.78	19.15	739968	140861	0.55%
2025-11-24	19.00	18.71	-0.16	-0.85%	18.69	19.06	697872	131276	0.52%
2025-11-21	19.51	18.87	-0.73	-3.72%	18.85	19.69	1098085	210664	0.81%
2025-11-20	19.93	19.60	-0.06	-0.31%	19.59	19.98	935816	184983	0.69%
2025-11-19	19.42	19.66	0.24	1.24%	19.35	19.85	774788	152742	0.57%
2025-11-18	19.32	19.42	0.09	0.47%	19.27	19.58	661305	128594	0.49%
2025-11-17	19.67	19.33	-0.41	-2.08%	19.25	19.69	813760	157912	0.60%
2025-11-14	19.80	19.74	-0.12	-0.60%	19.73	19.96	581062	115383	0.43%
2025-11-13	19.73	19.86	0.06	0.30%	19.72	19.99	734442	145646	0.54%
2025-11-12	19.71	19.80	0.17	0.87%	19.61	19.98	857999	170032	0.64%
2025-11-11	20.10	19.63	-0.40	-2.00%	19.60	20.12	949299	187442	0.70%
2025-11-10	19.71	20.03	0.33	1.68%	19.58	20.08	1048819	208559	0.78%
2025-11-07	19.76	19.70	-0.09	-0.45%	19.67	19.87	667180	131806	0.49%
2025-11-06	19.60	19.79	0.28	1.44%	19.56	19.92	1003927	198746	0.74%
2025-11-05	19.54	19.51	-0.19	-0.96%	19.48	19.71	806588	157933	0.60%
2025-11-04	19.55	19.70	0.09	0.46%	19.46	19.79	1147862	225131	0.85%
2025-11-03	19.38	19.61	0.23	1.19%	19.27	19.63	986993	192301	0.73%
2025-10-31	19.58	19.38	0.04	0.21%	19.33	19.60	1206789	234836	0.89%
2025-10-30	19.35	19.34	-0.09	-0.46%	19.21	19.69	1801747	350321	1.34%
2025-10-29	18.84	19.43	0.60	3.19%	18.80	19.48	2471722	475264	1.83%
2025-10-28	18.81	18.83	0.02	0.11%	18.77	18.94	1016814	191610	0.75%
2025-10-27	18.94	18.96	0.16	0.85%	18.80	19.12	1913942	363284	1.42%
2025-10-24	18.80	18.80	0.04	0.21%	18.69	18.93	1021687	191856	0.76%
2025-10-23	18.61	18.76	0.13	0.70%	18.46	18.77	688582	128070	0.51%
2025-10-22	18.71	18.63	-0.12	-0.64%	18.58	18.75	658519	122734	0.49%
2025-10-21	18.76	18.75	0.01	0.05%	18.69	19.17	1906343	359391	1.41%
2025-10-20	18.88	18.74	0.04	0.21%	18.69	18.93	696228	130726	0.52%
2025-10-17	19.12	18.70	-0.38	-1.99%	18.70	19.24	1046462	198544	0.78%
2025-10-16	19.00	19.08	0.01	0.05%	18.96	19.26	1143656	218338	0.85%
2025-10-15	18.84	19.07	0.25	1.33%	18.76	19.08	1083051	205252	0.80%
2025-10-14	18.78	18.82	0.13	0.70%	18.76	19.08	1378975	260330	1.02%
2025-10-13	18.56	18.69	-0.25	-1.32%	18.51	18.79	1240859	231172	0.92%
2025-10-10	18.68	18.94	0.25	1.34%	18.66	19.40	2573751	491102	1.91%
2025-10-09	18.83	18.69	-0.18	-0.95%	18.66	18.98	2494451	468370	1.85%
2025-09-30	19.15	18.87	-0.21	-1.10%	18.71	19.34	2336987	442316	1.73%
2025-09-29	18.62	19.08	0.37	1.98%	18.62	19.76	3241436	624205	2.40%
2025-09-26	18.79	18.71	-0.12	-0.64%	18.70	18.89	571832	107380	0.42%
2025-09-25	18.74	18.83	0.09	0.48%	18.65	18.95	861874	162396	0.64%
2025-09-24	18.57	18.74	0.11	0.59%	18.56	18.85	724648	135489	0.54%
2025-09-23	18.74	18.63	-0.23	-1.22%	18.41	18.75	845997	157128	0.63%
2025-09-22	18.60	18.86	0.29	1.56%	18.57	18.90	802368	150080	0.59%
2025-09-19	18.64	18.57	-0.06	-0.32%	18.51	18.71	811249	150956	0.60%
2025-09-18	19.02	18.63	-0.35	-1.84%	18.50	19.07	2123883	399125	1.57%
2025-09-17	19.20	18.98	-0.19	-0.99%	18.97	19.32	2009850	384033	1.49%
2025-09-16	19.50	19.17	-0.35	-1.79%	19.12	19.57	1430206	275782	1.06%
2025-09-15	19.56	19.52	-0.03	-0.15%	19.33	19.80	1271522	248620	0.94%
2025-09-12	19.94	19.55	-0.39	-1.96%	19.53	19.98	1088453	214532	0.81%
2025-09-11	19.50	19.94	0.47	2.41%	19.36	19.96	1066852	210294	0.79%
2025-09-10	19.59	19.47	-0.09	-0.46%	19.47	19.73	531272	103869	0.39%
2025-09-09	19.51	19.56	0.05	0.26%	19.47	19.78	769195	150608	0.57%
2025-09-08	19.76	19.51	-0.25	-1.27%	19.41	19.81	906038	177134	0.67%