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
2025-10-31	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%
2025-09-05	19.65	19.76	0.17	0.87%	19.50	19.84	740210	145465	0.55%
2025-09-04	19.77	19.59	-0.19	-0.96%	19.42	19.85	1244515	244244	0.92%
2025-09-03	20.45	19.78	-0.62	-3.04%	19.65	20.49	1325306	264420	0.98%
2025-09-02	20.65	20.40	-0.23	-1.11%	20.20	20.74	1192273	243147	0.88%
2025-09-01	21.06	20.63	-0.34	-1.62%	20.62	21.19	1275018	265700	0.94%
2025-08-29	21.19	20.97	-0.09	-0.43%	20.88	21.38	1610242	340103	1.19%
2025-08-28	20.78	21.06	0.26	1.25%	20.64	21.08	1087866	226749	0.81%
2025-08-27	21.39	20.80	-0.61	-2.85%	20.78	21.53	1399423	296368	1.04%
2025-08-26	21.51	21.41	-0.23	-1.06%	21.38	21.69	833552	179328	0.62%
2025-08-25	21.70	21.64	0.14	0.65%	21.36	21.87	1740724	375750	1.29%
2025-08-22	20.79	21.50	0.64	3.07%	20.75	21.58	1970834	417735	1.46%
2025-08-21	20.98	20.86	0.16	0.77%	20.76	21.10	1389114	290743	1.03%
2025-08-20	20.34	20.70	0.31	1.52%	20.21	20.71	1214780	248440	0.90%
2025-08-19	20.70	20.39	-0.31	-1.50%	20.39	20.86	1300858	267545	0.96%
2025-08-18	20.80	20.70	0.08	0.39%	20.47	21.01	2339568	485996	1.73%
2025-08-15	20.13	20.62	0.42	2.08%	20.06	20.90	2451302	504630	1.82%
2025-08-14	20.20	20.20	0.07	0.35%	20.14	20.54	1630025	331148	1.21%
2025-08-13	20.12	20.13	0.06	0.30%	20.02	20.43	1799701	363587	1.33%
2025-08-12	20.09	20.07	0.02	0.10%	20.01	20.17	658332	132167	0.49%
2025-08-11	19.99	20.05	0.05	0.25%	19.95	20.20	900995	180985	0.67%
2025-08-08	20.16	20.00	-0.19	-0.94%	19.99	20.18	568716	114123	0.42%
2025-08-07	20.25	20.19	-0.01	-0.05%	20.11	20.53	831521	168589	0.62%
2025-08-06	20.10	20.20	0.11	0.55%	20.02	20.29	727801	146821	0.54%
2025-08-05	20.12	20.09	0.03	0.15%	19.98	20.18	758121	152170	0.56%
2025-08-04	19.94	20.06	0.08	0.40%	19.92	20.22	834608	167323	0.62%
2025-08-01	20.30	19.98	-0.32	-1.58%	19.97	20.37	850413	171243	0.63%
2025-07-31	20.65	20.30	-0.56	-2.68%	20.17	20.81	1460904	298957	1.08%
2025-07-30	21.13	20.86	-0.24	-1.14%	20.69	21.14	1181382	247555	0.88%
2025-07-29	20.68	21.10	0.31	1.49%	20.41	21.17	1683650	351217	1.25%
2025-07-28	20.60	20.79	0.58	2.87%	20.25	20.98	2159840	448105	1.60%
2025-07-25	20.36	20.49	0.19	0.94%	20.18	20.53	1359269	276868	1.01%
2025-07-24	19.90	20.30	0.30	1.50%	19.84	20.41	1418042	287183	1.05%