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
2026-06-18	17.71	17.28	-0.49	-2.76%	17.25	17.77	1599872	278302	1.19%
2026-06-17	17.75	17.77	-0.02	-0.11%	17.60	17.95	1216919	216499	0.90%
2026-06-16	17.36	17.79	0.30	1.72%	17.29	17.90	1597163	282462	1.18%
2026-06-15	17.75	17.49	-0.19	-1.07%	17.34	18.36	2689237	478671	1.99%
2026-06-12	17.21	17.68	0.46	2.67%	16.96	17.75	2020713	353403	1.50%
2026-06-11	17.05	17.22	0.17	1.00%	16.90	17.30	1487564	254675	1.10%
2026-06-10	16.49	17.05	0.54	3.27%	16.43	17.15	2056310	347081	1.52%
2026-06-09	16.44	16.51	0.06	0.36%	16.28	16.58	991654	163142	0.73%
2026-06-08	16.09	16.45	0.20	1.23%	16.07	16.69	1713168	281575	1.27%
2026-06-05	16.24	16.25	0.05	0.31%	16.22	16.48	1120908	183298	0.83%
2026-06-04	16.25	16.20	-0.12	-0.74%	16.08	16.39	994674	161460	0.74%
2026-06-03	16.23	16.32	0.10	0.62%	16.02	16.42	1548099	251761	1.15%
2026-06-02	15.85	16.22	0.35	2.21%	15.81	16.40	2220758	358333	1.65%
2026-06-01	15.34	15.87	0.49	3.19%	15.27	15.98	2255896	355515	1.67%
2026-05-29	15.00	15.38	0.40	2.67%	14.96	15.39	1585607	241909	1.17%
2026-05-28	15.24	14.98	-0.24	-1.58%	14.91	15.25	946217	142154	0.70%
2026-05-27	15.28	15.22	-0.08	-0.52%	15.07	15.48	1081226	164860	0.80%
2026-05-26	15.09	15.30	0.15	0.99%	15.06	15.42	1103750	168703	0.82%
2026-05-25	15.09	15.15	0.12	0.80%	15.01	15.22	789706	119411	0.59%
2026-05-22	15.29	15.03	-0.20	-1.31%	15.02	15.33	1141805	172352	0.85%
2026-05-21	15.45	15.23	-0.08	-0.52%	15.21	15.77	1879195	292594	1.39%
2026-05-20	15.42	15.31	-0.16	-1.03%	15.21	15.42	801374	122759	0.59%
2026-05-19	15.50	15.47	0.02	0.13%	15.28	15.54	908103	140016	0.67%
2026-05-18	15.40	15.45	0.01	0.06%	15.37	15.51	948842	146467	0.70%
2026-05-15	15.71	15.44	-0.27	-1.72%	15.39	15.76	1361399	212081	1.01%
2026-05-14	16.02	15.71	-0.31	-1.94%	15.70	16.11	1199612	190193	0.89%
2026-05-13	16.10	16.02	-0.08	-0.50%	15.75	16.14	1802506	286903	1.34%
2026-05-12	16.20	16.10	-0.07	-0.43%	16.06	16.23	1433885	231459	1.06%
2026-05-11	16.18	16.17	0.01	0.06%	16.01	16.27	2038789	328609	1.51%
2026-05-08	16.25	16.16	-0.13	-0.80%	16.15	16.33	1034616	167713	0.77%
2026-05-07	16.39	16.29	0.02	0.12%	16.18	16.43	1213737	197405	0.90%
2026-05-06	16.17	16.27	0.15	0.93%	16.14	16.45	1971929	320749	1.46%
2026-04-30	16.10	16.12	0.00	0.00%	16.04	16.38	1353403	218852	1.00%
2026-04-29	16.11	16.12	0.00	0.00%	16.02	16.19	1104940	177860	0.82%
2026-04-28	16.15	16.12	-0.11	-0.68%	16.06	16.42	1516012	246091	1.12%
2026-04-27	16.59	16.23	-0.49	-2.93%	16.10	16.77	2011209	329487	1.49%
2026-04-24	16.71	16.72	-0.07	-0.42%	16.48	16.77	853172	141860	0.63%
2026-04-23	16.79	16.79	-0.01	-0.06%	16.68	16.89	954513	160201	0.71%
2026-04-22	16.70	16.80	0.05	0.30%	16.62	17.07	1186240	199609	0.88%
2026-04-21	16.85	16.75	-0.12	-0.71%	16.66	16.91	788796	132151	0.58%
2026-04-20	17.04	16.87	-0.11	-0.65%	16.79	17.08	1024006	173292	0.76%
2026-04-17	17.09	16.98	-0.15	-0.88%	16.92	17.11	884842	150180	0.66%
2026-04-16	17.12	17.13	0.08	0.47%	17.08	17.42	1260034	216801	0.93%
2026-04-15	17.17	17.05	-0.09	-0.53%	17.04	17.20	609134	104232	0.45%
2026-04-14	17.31	17.14	-0.02	-0.12%	16.91	17.32	1048918	178960	0.78%
2026-04-13	16.94	17.16	0.04	0.23%	16.85	17.30	908463	155679	0.67%
2026-04-10	16.69	17.12	0.69	4.20%	16.69	17.36	2145618	367207	1.59%
2026-04-09	16.70	16.43	-0.44	-2.61%	16.37	16.72	891415	147198	0.66%
2026-04-08	16.60	16.87	0.58	3.56%	16.60	16.95	1120926	187862	0.83%
2026-04-07	16.46	16.29	-0.18	-1.09%	16.26	16.56	618598	101214	0.46%
2026-04-03	16.65	16.47	-0.08	-0.48%	16.43	16.66	449909	74456	0.33%
2026-04-02	16.85	16.55	-0.35	-2.07%	16.48	16.86	649305	107905	0.48%
2026-04-01	16.83	16.90	0.31	1.87%	16.66	16.96	776473	130635	0.58%
2026-03-31	16.74	16.59	-0.10	-0.60%	16.58	16.97	635938	106395	0.47%
2026-03-30	16.66	16.69	-0.11	-0.65%	16.58	16.82	699645	116910	0.52%
2026-03-27	16.63	16.80	0.04	0.24%	16.61	16.88	564734	94814	0.42%
2026-03-26	17.17	16.76	-0.45	-2.61%	16.69	17.22	915639	154597	0.68%
2026-03-25	17.10	17.21	0.18	1.06%	17.02	17.34	615289	105755	0.46%
2026-03-24	17.06	17.03	0.09	0.53%	16.86	17.29	1051689	179584	0.78%
2026-03-23	17.33	16.94	-0.60	-3.42%	16.82	17.34	1095889	187110	0.81%
2026-03-20	17.49	17.54	0.04	0.23%	17.49	17.77	739617	130321	0.55%
2026-03-19	17.74	17.50	-0.36	-2.02%	17.39	17.77	976844	171152	0.72%
2026-03-18	17.94	17.86	-0.08	-0.45%	17.78	18.03	493454	88172	0.37%
2026-03-17	17.82	17.94	0.15	0.84%	17.81	18.37	1124360	203608	0.83%
2026-03-16	17.93	17.79	-0.15	-0.84%	17.67	17.96	653529	116046	0.48%
2026-03-13	18.00	17.94	-0.16	-0.88%	17.90	18.16	691054	124471	0.51%