国泰君安 (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
2025-04-03	17.08	17.13	-0.12	-0.70%	17.06	17.27	298542	51297	0.22%
2025-04-02	17.19	17.25	0.04	0.23%	17.16	17.30	288385	49746	0.21%
2025-04-01	17.20	17.21	0.01	0.06%	17.08	17.26	408296	70161	0.30%
2025-03-31	17.43	17.20	-0.23	-1.32%	17.12	17.55	606633	104922	0.45%
2025-03-28	17.53	17.43	-0.07	-0.40%	17.43	17.57	345215	60379	0.26%
2025-03-27	17.44	17.50	0.04	0.23%	17.40	17.62	377986	66234	0.28%
2025-03-26	17.49	17.46	-0.07	-0.40%	17.42	17.55	363291	63479	0.27%
2025-03-25	17.51	17.53	0.02	0.11%	17.42	17.56	328497	57550	0.24%
2025-03-24	17.46	17.51	-0.11	-0.62%	17.40	17.56	502534	87888	0.37%
2025-03-21	17.58	17.62	0.01	0.06%	17.30	17.66	1123144	196630	0.83%
2025-03-20	17.72	17.61	-0.14	-0.79%	17.58	17.74	553320	97664	0.41%
2025-03-19	17.73	17.75	0.03	0.17%	17.69	17.83	478040	84833	0.35%
2025-03-18	17.81	17.72	-0.08	-0.45%	17.68	17.89	787519	139910	0.58%
2025-03-17	18.10	17.80	-0.55	-3.00%	17.69	18.12	1713792	305760	1.27%
2025-03-14	17.95	18.35	0.39	2.17%	17.93	18.45	943280	172022	1.26%
2025-03-13	17.99	17.96	-0.09	-0.50%	17.90	18.13	402880	72477	0.54%
2025-03-12	18.11	18.05	-0.07	-0.39%	17.98	18.29	434794	78644	0.58%
2025-03-11	17.91	18.12	0.06	0.33%	17.87	18.12	371319	66789	0.50%
2025-03-10	18.33	18.06	-0.29	-1.58%	17.96	18.38	465764	84142	0.62%
2025-03-07	18.34	18.35	-0.05	-0.27%	18.27	18.59	516935	95140	0.69%
2025-03-06	18.25	18.40	0.25	1.38%	18.11	18.53	696265	128000	0.93%
2025-03-05	18.10	18.15	-0.19	-1.04%	18.01	18.59	671897	122340	0.90%
2025-03-04	17.78	18.34	0.46	2.57%	17.73	18.81	1414423	259453	1.89%
2025-03-03	17.47	17.88	0.55	3.17%	17.35	18.02	936177	166886	1.25%
2025-02-28	17.75	17.33	-0.46	-2.59%	17.33	18.12	861572	152172	1.15%
2025-02-27	18.01	17.79	-0.31	-1.71%	17.57	18.04	770685	137044	1.03%
2025-02-26	17.86	18.10	0.30	1.69%	17.77	18.16	447258	80223	0.60%
2025-02-25	17.89	17.80	-0.24	-1.33%	17.73	18.05	334224	59735	0.45%
2025-02-24	17.92	18.04	0.17	0.95%	17.78	18.17	590149	106282	0.79%
2025-02-21	17.58	17.87	0.32	1.82%	17.51	17.93	649357	115330	0.87%
2025-02-20	17.55	17.55	-0.03	-0.17%	17.44	17.61	283630	49775	0.38%
2025-02-19	17.44	17.58	0.14	0.80%	17.36	17.64	364905	63842	0.49%
2025-02-18	17.63	17.44	-0.22	-1.25%	17.40	17.74	365907	64310	0.49%
2025-02-17	17.83	17.66	-0.04	-0.23%	17.54	17.87	407030	72017	0.54%
2025-02-14	17.65	17.70	0.00	0.00%	17.54	17.74	326578	57645	0.44%
2025-02-13	17.70	17.70	0.03	0.17%	17.61	17.83	590408	104728	0.79%
2025-02-12	17.38	17.67	0.20	1.14%	17.38	17.70	460892	80827	0.62%
2025-02-11	17.71	17.47	-0.27	-1.52%	17.27	17.71	626436	109181	0.84%
2025-02-10	18.01	17.74	-0.04	-0.22%	17.65	18.29	1122052	200864	1.50%
2025-02-05	17.83	17.78	0.05	0.28%	17.36	17.84	644880	113503	0.86%
2025-01-27	18.17	17.73	-0.50	-2.74%	17.64	18.18	641938	114162	0.86%
2025-01-24	17.22	18.23	1.04	6.05%	17.11	18.55	1260441	225386	1.69%
2025-01-23	17.80	17.19	-0.41	-2.33%	17.10	17.96	855916	149921	1.14%
2025-01-22	17.88	17.60	-0.18	-1.01%	17.54	18.10	483077	85793	0.65%
2025-01-21	17.81	17.78	0.02	0.11%	17.65	17.85	217958	38693	0.29%
2025-01-20	17.80	17.76	0.16	0.91%	17.70	18.08	435183	77731	0.58%
2025-01-17	17.45	17.60	0.06	0.34%	17.44	17.68	195874	34440	0.26%
2025-01-16	17.75	17.54	-0.11	-0.62%	17.46	17.81	253906	44771	0.34%
2025-01-15	17.63	17.65	-0.10	-0.56%	17.55	17.68	259393	45719	0.35%
2025-01-14	17.32	17.75	0.47	2.72%	17.23	17.80	465137	81901	0.62%
2025-01-13	17.10	17.28	-0.12	-0.69%	17.01	17.40	215921	37283	0.29%
2025-01-10	17.54	17.40	-0.13	-0.74%	17.40	17.80	322154	56731	0.43%
2025-01-09	17.60	17.53	-0.14	-0.79%	17.45	17.70	212350	37378	0.28%
2025-01-08	17.61	17.67	-0.02	-0.11%	17.31	17.73	298314	52243	0.40%
2025-01-07	17.60	17.69	0.14	0.80%	17.47	17.69	199700	35116	0.27%
2025-01-06	17.46	17.55	-0.02	-0.11%	17.30	17.62	292254	51100	0.39%
2025-01-03	17.87	17.57	-0.20	-1.13%	17.42	17.94	428045	75705	0.57%
2025-01-02	18.54	17.77	-0.88	-4.72%	17.65	18.56	608565	110009	0.81%
2024-12-31	19.18	18.65	-0.52	-2.71%	18.62	19.34	550549	104475	0.74%
2024-12-30	18.94	19.17	0.22	1.16%	18.90	19.23	386515	73903	0.52%
2024-12-27	18.90	18.95	0.04	0.21%	18.89	19.26	454358	86649	0.61%
2024-12-26	18.99	18.91	-0.10	-0.53%	18.87	19.00	236093	44651	0.32%
2024-12-25	18.97	19.01	0.06	0.32%	18.70	19.05	364257	68806	0.49%