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
2026-08-20	18.83	18.74	-0.16	-0.85%	18.65	18.90	574088	107604	0.79%
2026-08-19	19.06	18.90	-0.20	-1.05%	18.75	19.13	700469	132308	0.96%
2026-08-18	19.35	19.10	-0.27	-1.39%	19.05	19.35	601763	115273	0.82%
2026-08-17	19.39	19.37	-0.02	-0.10%	19.18	19.46	724156	139758	0.99%
2026-08-14	19.56	19.39	-0.17	-0.87%	19.36	19.66	473345	92224	0.65%
2026-08-13	19.39	19.56	0.17	0.88%	19.36	19.71	759897	148993	1.04%
2026-08-12	19.20	19.39	0.16	0.83%	19.11	19.46	603467	116577	0.83%
2026-08-11	19.40	19.23	-0.16	-0.83%	19.20	19.49	506985	98020	0.69%
2026-08-10	19.30	19.39	0.11	0.57%	19.30	19.45	491684	95309	0.67%
2026-08-07	19.47	19.28	-0.21	-1.08%	19.16	19.47	847083	163199	1.16%
2026-08-06	19.70	19.49	-0.28	-1.42%	19.40	19.77	675999	132026	0.93%
2026-08-05	19.61	19.77	0.17	0.87%	19.51	19.86	681011	134377	0.93%
2026-08-04	19.64	19.60	0.00	0.00%	19.54	19.75	514908	101092	0.70%
2026-08-03	19.50	19.60	-0.02	-0.10%	19.41	19.62	477453	93123	0.65%
2026-07-31	19.69	19.62	-0.08	-0.41%	19.56	19.81	919142	180758	1.26%
2026-07-30	19.97	19.70	-0.46	-2.28%	19.51	20.24	1259567	248938	1.72%
2026-07-29	20.10	20.16	0.07	0.35%	19.87	20.34	650579	130855	0.89%
2026-07-28	20.10	20.09	-0.19	-0.94%	19.82	20.14	526080	105009	0.72%
2026-07-27	20.60	20.28	-0.12	-0.59%	20.02	20.60	490813	99238	0.67%
2026-07-24	20.77	20.40	-0.45	-2.16%	20.25	20.80	592117	120988	0.81%
2026-07-23	20.63	20.85	0.22	1.07%	20.42	20.90	541900	112212	0.74%
2026-07-22	20.42	20.63	0.00	0.00%	20.36	20.76	556567	114418	0.76%
2026-07-21	20.85	20.63	0.16	0.78%	20.28	20.86	803307	164787	1.10%
2026-07-20	19.98	20.47	0.60	3.02%	19.92	20.57	924866	187762	1.27%
2026-07-17	20.32	19.87	-0.49	-2.41%	19.86	20.49	786646	158681	1.08%
2026-07-16	20.39	20.36	-0.27	-1.31%	20.22	20.66	657099	133778	0.90%
2026-07-15	20.12	20.63	0.55	2.74%	20.10	20.86	968031	198280	1.32%
2026-07-14	19.68	20.08	0.28	1.41%	19.55	20.09	683919	136055	0.94%
2026-07-13	20.18	19.80	-0.38	-1.88%	19.77	20.25	720560	143719	0.99%
2026-07-10	20.30	20.18	-0.21	-1.03%	19.85	20.50	700107	141254	0.96%
2026-07-09	20.06	20.39	0.36	1.80%	19.77	20.46	839023	168456	1.15%
2026-07-08	20.60	20.03	-0.61	-2.96%	20.00	20.72	832957	168990	1.14%
2026-07-07	21.24	20.64	-0.67	-3.14%	20.56	21.28	806843	167643	1.10%
2026-07-06	21.56	21.31	0.12	0.57%	21.17	21.85	988422	211515	1.35%
2026-07-03	21.17	21.19	0.16	0.76%	20.92	21.39	1031478	217667	1.41%
2026-07-02	21.43	21.03	-0.61	-2.82%	20.95	21.68	1236943	262250	1.69%
2026-07-01	20.60	21.64	1.02	4.95%	20.36	21.90	1967967	419861	2.69%
2026-06-30	20.74	20.62	-0.24	-1.15%	20.43	20.91	1005727	207095	1.38%
2026-06-29	20.48	20.86	0.45	2.20%	20.39	21.11	1256720	261067	1.72%
2026-06-26	21.33	20.41	-0.99	-4.63%	20.39	21.50	1481879	309159	2.03%
2026-06-25	20.80	21.40	0.54	2.59%	20.50	21.55	1761502	373176	2.41%
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%