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
2026-09-02	17.88	17.61	-0.33	-1.84%	17.57	17.93	583144	102989	0.43%
2026-09-01	17.82	17.94	0.00	0.00%	17.76	18.04	682235	122430	0.51%
2026-08-31	17.94	17.94	0.02	0.11%	17.72	18.02	697309	124382	0.52%
2026-08-28	17.86	17.92	0.01	0.06%	17.80	18.00	526400	94200	0.39%
2026-08-27	17.83	17.91	0.06	0.34%	17.62	18.05	983778	175297	0.73%
2026-08-26	17.36	17.85	0.54	3.12%	17.25	17.98	1098756	195015	0.82%
2026-08-25	17.67	17.31	-0.33	-1.87%	17.24	17.72	898834	156455	0.67%
2026-08-24	17.39	17.64	0.26	1.50%	17.35	17.73	869719	153063	0.65%
2026-08-21	17.47	17.38	-0.11	-0.63%	17.31	17.54	711602	124023	0.53%
2026-08-20	17.85	17.49	-0.37	-2.07%	17.38	17.88	1037872	182243	0.77%
2026-08-19	17.90	17.86	0.11	0.62%	17.67	18.04	1306730	233384	0.97%
2026-08-18	18.05	17.75	-0.29	-1.61%	17.61	18.05	1085646	192732	0.81%
2026-08-17	17.99	18.04	0.09	0.50%	17.92	18.12	580104	104609	0.43%
2026-08-14	18.15	17.95	-0.20	-1.10%	17.95	18.27	549821	99307	0.41%
2026-08-13	18.07	18.15	0.13	0.72%	18.03	18.26	624464	113443	0.46%
2026-08-12	18.06	18.02	-0.08	-0.44%	17.95	18.15	422795	76238	0.31%
2026-08-11	18.17	18.10	-0.10	-0.55%	18.05	18.39	508748	92582	0.38%
2026-08-10	17.96	18.20	0.29	1.62%	17.93	18.31	735157	133658	0.54%
2026-08-07	17.82	17.91	0.05	0.28%	17.73	18.05	580209	103965	0.43%
2026-08-06	17.96	17.86	-0.14	-0.78%	17.82	18.07	687886	123152	0.51%
2026-08-05	17.90	18.00	0.04	0.22%	17.82	18.14	761109	136949	0.56%
2026-08-04	18.30	17.96	-0.34	-1.86%	17.88	18.44	1073791	193291	0.80%
2026-08-03	18.26	18.30	-0.06	-0.33%	18.07	18.43	1100324	200756	0.82%
2026-07-31	18.92	18.36	-0.67	-3.52%	18.36	18.94	1412354	262405	1.05%
2026-07-30	18.83	19.03	0.10	0.53%	18.71	19.05	885014	167201	0.66%
2026-07-29	18.87	18.93	-0.05	-0.26%	18.60	19.00	967071	181966	0.72%
2026-07-28	18.95	18.98	0.03	0.16%	18.44	18.98	936719	174504	0.69%
2026-07-27	19.40	18.95	-0.27	-1.40%	18.72	19.40	805192	152798	0.60%
2026-07-24	19.12	19.22	0.17	0.89%	18.96	19.29	1065673	203829	0.79%
2026-07-23	18.98	19.05	0.11	0.58%	18.74	19.09	734232	139141	0.54%
2026-07-22	18.66	18.94	0.12	0.64%	18.52	18.94	833610	156798	0.62%
2026-07-21	19.20	18.82	-0.21	-1.10%	18.51	19.20	1097979	206350	0.81%
2026-07-20	18.31	19.03	0.73	3.99%	18.28	19.19	2047060	386461	1.52%
2026-07-17	18.55	18.30	-0.24	-1.29%	18.21	18.69	1014308	186975	0.75%
2026-07-16	18.50	18.54	-0.04	-0.22%	18.29	18.71	891184	164744	0.66%
2026-07-15	18.08	18.58	0.41	2.26%	18.05	18.79	1153214	213109	0.85%
2026-07-14	18.29	18.17	-0.17	-0.93%	17.75	18.33	1186903	213561	0.88%
2026-07-13	18.30	18.34	0.04	0.22%	18.17	18.47	1014581	185856	0.75%
2026-07-10	18.85	18.30	-0.57	-3.02%	18.24	18.86	1458949	269266	1.08%
2026-07-09	18.66	18.87	0.15	0.80%	18.36	18.94	1285820	239715	0.95%
2026-07-08	18.99	18.72	-0.27	-1.42%	18.70	19.16	1026476	193890	0.76%
2026-07-07	19.55	18.99	-0.81	-4.09%	18.88	19.75	1947581	373524	1.44%
2026-07-06	20.50	19.80	0.43	2.22%	19.17	20.50	2568373	504433	1.90%
2026-07-03	19.20	19.37	0.20	1.04%	19.08	19.58	1385056	267841	1.03%
2026-07-02	19.12	19.17	0.05	0.26%	18.87	19.34	1606928	306809	1.19%
2026-07-01	18.30	19.12	0.92	5.05%	18.13	19.56	2596814	491459	1.92%
2026-06-30	18.02	18.20	0.07	0.39%	18.00	18.32	1277667	231872	0.95%
2026-06-29	17.60	18.13	0.73	4.20%	17.54	18.17	1860258	334795	1.38%
2026-06-26	17.83	17.40	-0.37	-2.08%	17.36	17.98	1627136	287294	1.21%
2026-06-25	17.59	18.12	0.56	3.19%	17.23	18.28	2306117	413058	1.71%
2026-06-24	17.91	17.56	-0.40	-2.23%	17.53	18.23	1495677	265176	1.11%
2026-06-23	18.18	17.96	-0.19	-1.05%	17.82	18.48	1912289	346944	1.42%
2026-06-22	17.20	18.15	0.87	5.03%	17.15	18.28	2339988	418535	1.73%
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%