致敬每一个财富自由的梦想,祝大家早日进化为游资

华泰证券 (601688) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 20.00 19.84 -0.21 -1.05% 19.79 20.24 811945 162172 1.11%
2025-07-31 20.22 20.05 -0.38 -1.86% 19.87 20.63 1171488 236327 1.60%
2025-07-30 20.44 20.43 -0.16 -0.78% 20.20 20.75 967457 198395 1.32%
2025-07-29 20.38 20.59 0.11 0.54% 19.97 20.66 1253262 255238 1.72%
2025-07-28 19.95 20.48 0.59 2.97% 19.90 20.88 1318143 269365 1.80%
2025-07-25 20.25 19.89 -0.26 -1.29% 19.82 20.25 890655 178177 1.22%
2025-07-24 19.48 20.15 0.64 3.28% 19.43 20.28 1598232 320382 2.19%
2025-07-23 19.04 19.51 0.50 2.63% 19.04 19.83 1604530 313144 2.20%
2025-07-22 19.06 19.01 -0.06 -0.31% 18.80 19.22 663551 125942 0.91%
2025-07-21 18.56 19.07 0.58 3.14% 18.48 19.13 1146112 216422 1.57%
2025-07-18 18.27 18.49 0.22 1.20% 18.26 18.57 628468 115833 0.86%
2025-07-17 18.15 18.27 0.15 0.83% 18.08 18.31 384213 69930 0.53%
2025-07-16 18.21 18.12 -0.13 -0.71% 18.02 18.29 428687 77739 0.59%
2025-07-15 18.37 18.25 -0.06 -0.33% 18.14 18.46 497313 90966 0.68%
2025-07-14 18.44 18.31 -0.12 -0.65% 18.29 18.51 582034 106882 0.80%
2025-07-11 18.24 18.43 0.22 1.21% 18.21 18.70 1287012 238428 1.76%
2025-07-10 17.97 18.21 0.19 1.05% 17.97 18.29 609472 110852 0.83%
2025-07-09 18.25 18.02 -0.18 -0.99% 17.99 18.34 540749 98229 0.74%
2025-07-08 18.00 18.20 0.22 1.22% 17.97 18.28 638643 115893 0.87%
2025-07-07 18.00 17.98 -0.01 -0.06% 17.92 18.10 358527 64579 0.49%
2025-07-04 17.88 17.99 0.12 0.67% 17.74 18.25 696884 125565 0.95%
2025-07-03 17.76 17.87 0.08 0.45% 17.76 17.98 345150 61663 0.47%
2025-07-02 17.85 17.79 0.00 0.00% 17.74 17.94 361910 64527 0.50%
2025-07-01 17.84 17.79 -0.02 -0.11% 17.68 17.90 361258 64198 0.49%
2025-06-30 17.95 17.81 -0.10 -0.56% 17.73 18.00 534753 95383 0.73%
2025-06-27 17.92 17.91 -0.01 -0.06% 17.85 18.46 970864 176019 1.33%
2025-06-26 18.06 17.92 -0.06 -0.33% 17.90 18.15 872365 156896 1.19%
2025-06-25 17.44 17.98 0.57 3.27% 17.41 18.09 1302504 232031 1.78%
2025-06-24 17.05 17.41 0.35 2.05% 17.05 17.48 677121 117600 0.93%
2025-06-23 16.62 17.06 0.26 1.55% 16.62 17.11 408890 69282 0.56%
2025-06-20 16.79 16.80 0.06 0.36% 16.75 16.90 286196 48141 0.39%
2025-06-19 17.11 16.74 -0.40 -2.33% 16.70 17.13 491596 82850 0.67%
2025-06-18 17.24 17.14 -0.11 -0.64% 16.97 17.26 406842 69518 0.56%
2025-06-17 17.19 17.25 0.05 0.29% 17.15 17.26 337722 58121 0.46%
2025-06-16 17.00 17.20 0.20 1.18% 16.92 17.23 416756 71328 0.57%
2025-06-13 17.10 17.00 -0.17 -0.99% 16.93 17.17 490646 83487 0.67%
2025-06-12 17.09 17.17 0.03 0.18% 17.03 17.30 513996 88254 0.70%
2025-06-11 16.82 17.14 0.33 1.96% 16.82 17.22 631745 108119 0.86%
2025-06-10 16.99 16.81 -0.17 -1.00% 16.70 17.07 425978 71918 0.58%
2025-06-09 16.95 16.98 0.13 0.77% 16.95 17.16 444144 75689 0.61%
2025-06-06 16.99 16.85 -0.14 -0.82% 16.82 17.09 324521 54902 0.44%
2025-06-05 16.87 16.99 0.09 0.53% 16.86 17.06 512713 86905 0.70%
2025-06-04 16.70 16.90 0.21 1.26% 16.65 17.03 455763 76977 0.62%
2025-06-03 16.45 16.69 -0.07 -0.42% 16.14 16.74 663725 110014 0.91%
2025-05-30 16.72 16.76 -0.03 -0.18% 16.61 16.82 275955 46173 0.38%
2025-05-29 16.56 16.79 0.23 1.39% 16.53 16.80 351875 58871 0.48%
2025-05-28 16.55 16.56 0.06 0.36% 16.51 16.64 215677 35733 0.30%
2025-05-27 16.60 16.50 -0.15 -0.90% 16.41 16.64 289837 47861 0.40%
2025-05-26 16.66 16.65 -0.01 -0.06% 16.51 16.73 296525 49241 0.41%
2025-05-23 16.84 16.66 -0.22 -1.30% 16.60 16.93 426251 71476 0.58%
2025-05-22 16.94 16.88 -0.06 -0.35% 16.83 16.94 258325 43602 0.35%
2025-05-21 17.06 16.94 -0.10 -0.59% 16.93 17.10 256826 43657 0.35%
2025-05-20 17.03 17.04 0.01 0.06% 16.99 17.14 326256 55675 0.45%
2025-05-19 16.93 17.03 0.10 0.59% 16.85 17.11 442203 75214 0.61%
2025-05-16 17.12 16.93 -0.25 -1.46% 16.81 17.20 512132 86730 0.70%
2025-05-15 17.20 17.18 -0.26 -1.49% 17.09 17.30 620504 106712 0.85%
2025-05-14 16.66 17.44 0.80 4.81% 16.61 17.65 1417334 243659 1.94%
2025-05-13 16.88 16.64 -0.12 -0.72% 16.61 16.88 405821 67789 0.56%
2025-05-12 16.47 16.76 0.40 2.44% 16.43 16.80 618708 102958 0.85%
2025-05-09 16.43 16.36 -0.08 -0.49% 16.36 16.57 387065 63673 0.53%
2025-05-08 16.30 16.44 0.06 0.37% 16.23 16.50 522261 85810 0.72%
2025-05-07 16.55 16.38 0.22 1.36% 16.27 16.69 754853 124038 1.03%
2025-05-06 16.15 16.16 0.11 0.69% 16.09 16.24 490290 79276 0.67%
2025-04-30 15.91 16.05 0.20 1.26% 15.88 16.19 462220 74282 0.63%
2025-04-29 15.93 15.85 -0.09 -0.56% 15.83 15.96 408542 64839 0.56%
2025-04-28 16.06 15.94 -0.11 -0.69% 15.83 16.06 378478 60272 0.52%
2025-04-25 15.92 16.05 0.17 1.07% 15.88 16.12 422680 67742 0.58%
2025-04-24 15.96 15.88 -0.08 -0.50% 15.88 16.10 371658 59314 0.51%