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
2026-04-30	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%
2026-03-12	18.16	18.10	-0.10	-0.55%	18.00	18.23	617937	111955	0.46%
2026-03-11	18.16	18.20	0.04	0.22%	18.08	18.24	564543	102514	0.42%
2026-03-10	18.14	18.16	0.14	0.78%	18.05	18.29	668923	121314	0.50%
2026-03-09	18.26	18.02	-0.44	-2.38%	17.87	18.26	919436	165537	0.68%
2026-03-06	18.26	18.46	0.11	0.60%	18.26	18.52	569203	104661	0.42%
2026-03-05	18.45	18.35	0.10	0.55%	18.27	18.57	566556	104251	0.42%
2026-03-04	18.71	18.25	-0.60	-3.18%	18.24	18.74	1050710	193860	0.78%
2026-03-03	18.82	18.85	0.02	0.11%	18.67	19.13	1020723	192608	0.76%
2026-03-02	18.82	18.83	-0.10	-0.53%	18.57	18.91	955500	179206	0.71%
2026-02-27	18.94	18.93	-0.04	-0.21%	18.88	19.04	775706	146870	0.57%
2026-02-26	19.40	18.97	-0.40	-2.07%	18.89	19.43	1315692	250509	0.97%
2026-02-25	19.46	19.37	-0.05	-0.26%	19.33	19.64	929602	181064	0.69%
2026-02-24	19.66	19.42	-0.19	-0.97%	19.41	19.76	724503	141291	0.54%
2026-02-13	19.91	19.61	-0.30	-1.51%	19.59	19.96	761559	150337	0.56%
2026-02-12	19.97	19.91	-0.10	-0.50%	19.85	20.01	522728	104097	0.39%
2026-02-11	20.15	20.01	-0.13	-0.65%	19.96	20.15	664864	133278	0.49%
2026-02-10	20.23	20.14	-0.05	-0.25%	20.12	20.25	446481	90079	0.33%
2026-02-09	20.17	20.19	0.22	1.10%	20.00	20.25	636147	128311	0.47%
2026-02-06	20.01	19.97	-0.18	-0.89%	19.82	20.18	719778	144103	0.53%
2026-02-05	19.98	20.15	0.16	0.80%	19.77	20.34	929808	186577	0.69%
2026-02-04	19.49	19.99	0.49	2.51%	19.44	20.03	1286986	255598	0.95%
2026-02-03	19.75	19.50	-0.17	-0.86%	19.25	19.82	1203535	234315	0.89%
2026-02-02	19.80	19.67	-0.16	-0.81%	19.62	20.26	1265348	251796	0.94%
2026-01-30	19.80	19.83	0.03	0.15%	19.76	20.17	1400805	279589	1.04%
2026-01-29	19.65	19.80	0.17	0.87%	19.33	20.00	1815068	355793	1.35%
2026-01-28	19.95	19.63	-0.16	-0.81%	19.61	20.05	1595304	315502	1.18%
2026-01-27	20.00	19.79	-0.21	-1.05%	19.69	20.04	982043	195035	0.73%
2026-01-26	19.85	20.00	0.15	0.76%	19.81	20.40	1567722	315486	1.16%