华泰证券 (601688) - 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
2026-06-24	21.10	20.86	-0.38	-1.79%	20.72	21.54	1414287	297137	1.94%
2026-06-23	21.20	21.24	-0.05	-0.23%	21.05	22.01	2426785	522990	3.32%
2026-06-22	19.50	21.29	1.74	8.90%	19.45	21.38	2535662	523584	3.47%
2026-06-18	20.28	19.55	-0.85	-4.17%	19.54	20.38	1560526	309426	2.14%
2026-06-17	20.45	20.40	-0.05	-0.24%	20.22	20.69	937503	191174	1.28%
2026-06-16	20.09	20.45	0.09	0.44%	20.06	20.75	1314202	268899	1.80%
2026-06-15	20.03	20.36	0.39	1.95%	19.97	20.90	2139218	436798	2.93%
2026-06-12	19.27	19.97	0.68	3.53%	19.10	20.07	2342066	462635	3.21%
2026-06-11	19.25	19.29	-0.08	-0.41%	19.01	19.68	1221301	235687	1.67%
2026-06-10	18.67	19.37	0.59	3.14%	18.58	19.44	1516609	289995	2.08%
2026-06-09	18.66	18.78	0.04	0.21%	18.43	18.91	748654	139917	1.02%
2026-06-08	18.60	18.74	-0.11	-0.58%	18.55	19.04	958402	179857	1.31%
2026-06-05	19.03	18.85	-0.26	-1.36%	18.75	19.41	1009036	191917	1.38%
2026-06-04	19.00	19.11	-0.01	-0.05%	18.83	19.53	1028437	196271	1.41%
2026-06-03	18.59	19.12	0.51	2.74%	18.34	19.38	1567563	297119	2.15%
2026-06-02	18.53	18.61	0.08	0.43%	18.25	18.71	970125	179274	1.33%
2026-06-01	18.40	18.53	0.35	1.93%	18.24	18.77	1135414	210433	1.55%
2026-05-29	18.11	18.18	0.14	0.78%	18.05	18.53	1165220	213520	1.59%
2026-05-28	18.48	18.04	-0.45	-2.43%	17.92	18.55	991638	179589	1.36%
2026-05-27	18.60	18.49	-0.20	-1.07%	18.43	18.92	845799	157263	1.16%
2026-05-26	18.38	18.69	0.26	1.41%	18.30	18.99	1099304	205968	1.50%
2026-05-25	18.29	18.43	0.27	1.49%	18.20	18.55	774513	142148	1.06%
2026-05-22	18.80	18.16	-0.50	-2.68%	18.10	18.87	1303747	237799	1.78%
2026-05-21	18.65	18.66	0.09	0.48%	18.62	19.44	1647520	314673	2.25%
2026-05-20	18.59	18.57	-0.13	-0.70%	18.37	18.71	743211	137776	1.02%
2026-05-19	18.35	18.70	0.33	1.80%	18.12	18.87	953311	175941	1.30%
2026-05-18	18.32	18.37	-0.15	-0.81%	18.24	18.60	717798	131994	0.98%
2026-05-15	19.10	18.52	-0.58	-3.04%	18.45	19.17	1334803	249741	1.83%
2026-05-14	19.58	19.10	-0.38	-1.95%	19.10	19.72	1389219	269677	1.90%
2026-05-13	19.62	19.48	-0.24	-1.22%	19.25	19.76	1409190	273897	1.93%
2026-05-12	19.34	19.72	0.35	1.81%	19.28	19.92	2084454	409750	2.85%
2026-05-11	19.07	19.37	0.26	1.36%	19.02	19.65	1850301	356210	2.53%
2026-05-08	19.24	19.11	-0.22	-1.14%	19.06	19.31	699272	133943	0.96%
2026-05-07	19.49	19.33	0.00	0.00%	19.12	19.52	890599	171318	1.22%
2026-05-06	19.29	19.33	0.18	0.94%	19.22	19.59	1285999	249341	1.76%
2026-04-30	19.40	19.15	-0.14	-0.73%	19.13	19.62	1193162	230406	1.63%
2026-04-29	19.20	19.29	0.02	0.10%	19.03	19.36	908338	174230	1.24%
2026-04-28	18.85	19.27	0.51	2.72%	18.85	19.59	1588177	306581	2.17%
2026-04-27	18.82	18.76	-0.02	-0.11%	18.72	19.12	702754	132602	0.96%
2026-04-24	19.02	18.78	-0.30	-1.57%	18.61	19.05	652062	122373	0.89%
2026-04-23	19.30	19.08	-0.30	-1.55%	19.01	19.46	721188	138571	0.99%
2026-04-22	18.90	19.38	0.42	2.22%	18.85	19.74	1424104	275766	1.95%
2026-04-21	18.92	18.96	-0.01	-0.05%	18.79	19.08	501736	94890	0.69%
2026-04-20	19.08	18.97	-0.10	-0.52%	18.87	19.14	679623	129184	0.93%
2026-04-17	18.98	19.07	0.06	0.32%	18.87	19.18	711531	135313	0.97%
2026-04-16	19.00	19.01	0.14	0.74%	18.92	19.23	995833	189816	1.36%
2026-04-15	19.01	18.87	-0.06	-0.32%	18.81	19.14	717823	136112	0.98%
2026-04-14	19.01	18.93	-0.01	-0.05%	18.70	19.18	850290	160651	1.16%
2026-04-13	18.61	18.94	0.22	1.18%	18.52	19.14	868701	164299	1.19%
2026-04-10	18.27	18.72	0.79	4.41%	18.27	19.23	1726649	324932	2.36%
2026-04-09	18.11	17.93	-0.38	-2.08%	17.86	18.15	505118	90818	0.69%
2026-04-08	17.98	18.31	0.72	4.09%	17.91	18.46	1123599	203986	1.54%
2026-04-07	17.67	17.59	-0.08	-0.45%	17.54	17.74	380856	67136	0.52%
2026-04-03	17.86	17.67	-0.05	-0.28%	17.64	17.90	363045	64452	0.50%
2026-04-02	18.14	17.72	-0.48	-2.64%	17.61	18.14	710762	126500	0.97%
2026-04-01	18.12	18.20	0.40	2.25%	18.04	18.40	774222	140932	1.06%
2026-03-31	18.17	17.80	-0.41	-2.25%	17.79	18.29	928088	167128	1.27%
2026-03-30	18.25	18.21	-0.29	-1.57%	18.10	18.47	693338	126530	0.95%
2026-03-27	18.30	18.50	0.08	0.43%	18.26	18.58	428854	79185	0.59%
2026-03-26	18.87	18.42	-0.52	-2.75%	18.32	18.94	752797	139392	1.03%
2026-03-25	18.50	18.94	0.50	2.71%	18.50	19.10	672607	127027	0.92%
2026-03-24	18.45	18.44	0.18	0.99%	18.22	18.65	812066	149843	1.11%
2026-03-23	18.78	18.26	-0.77	-4.05%	18.14	18.84	935498	172679	1.28%
2026-03-20	19.32	19.03	-0.17	-0.89%	19.03	19.39	506306	97208	0.69%
2026-03-19	19.54	19.20	-0.53	-2.69%	19.14	19.58	783493	151372	1.07%
2026-03-18	19.63	19.73	-0.02	-0.10%	19.57	19.84	510860	100485	0.70%
2026-03-17	19.56	19.75	0.27	1.39%	19.54	20.37	1178732	235677	1.61%