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
2026-05-06	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%
2026-03-16	19.66	19.48	-0.17	-0.87%	19.28	19.67	497190	96691	0.68%
2026-03-13	19.72	19.65	-0.17	-0.86%	19.62	19.92	438787	86645	0.60%
2026-03-12	19.93	19.82	-0.12	-0.60%	19.67	19.97	510324	101150	0.70%
2026-03-11	19.81	19.94	0.09	0.45%	19.75	20.00	547162	108836	0.75%
2026-03-10	19.88	19.85	0.17	0.86%	19.75	20.04	596568	118518	0.82%
2026-03-09	20.03	19.68	-0.69	-3.39%	19.59	20.04	928067	183187	1.27%
2026-03-06	20.25	20.37	0.03	0.15%	20.21	20.55	596685	121469	0.82%
2026-03-05	20.58	20.34	0.00	0.00%	20.27	20.67	475885	97100	0.65%
2026-03-04	20.82	20.34	-0.58	-2.77%	20.20	20.92	985464	201223	1.35%
2026-03-03	21.18	20.92	-0.26	-1.23%	20.79	21.36	877630	185082	1.20%
2026-03-02	21.20	21.18	-0.20	-0.94%	20.72	21.28	940347	197689	1.29%
2026-02-27	21.50	21.38	-0.11	-0.51%	21.35	21.60	545011	116807	0.75%
2026-02-26	21.71	21.49	-0.25	-1.15%	21.42	21.85	689554	148765	0.94%
2026-02-25	21.98	21.74	-0.22	-1.00%	21.56	22.22	997432	217789	1.37%
2026-02-24	22.29	21.96	-0.22	-0.99%	21.93	22.32	516916	114093	0.71%
2026-02-13	22.40	22.18	-0.23	-1.03%	22.17	22.57	501186	111801	0.69%
2026-02-12	22.63	22.41	-0.22	-0.97%	22.33	22.63	450689	101115	0.62%
2026-02-11	22.65	22.63	0.02	0.09%	22.48	22.77	354384	80209	0.49%
2026-02-10	22.79	22.61	-0.18	-0.79%	22.55	22.87	332373	75393	0.45%
2026-02-09	22.32	22.79	0.66	2.98%	22.26	22.92	742891	168336	1.02%
2026-02-06	22.31	22.13	-0.26	-1.16%	22.06	22.46	621861	138252	0.85%
2026-02-05	22.09	22.39	0.27	1.22%	22.00	22.56	715081	159129	0.98%
2026-02-04	21.67	22.12	0.35	1.61%	21.60	22.32	940252	207505	1.29%
2026-02-03	22.75	21.77	-0.92	-4.05%	21.05	22.80	2191998	473900	3.00%
2026-02-02	22.88	22.69	-0.27	-1.18%	22.60	23.58	1145141	264319	1.57%
2026-01-30	23.15	22.96	-0.28	-1.20%	22.83	23.37	1065046	245568	1.46%
2026-01-29	22.85	23.24	0.40	1.75%	22.38	23.31	1453239	331456	1.99%
2026-01-28	22.83	22.84	0.00	0.00%	22.76	23.25	981234	225540	1.34%
2026-01-27	23.17	22.84	-0.41	-1.76%	22.81	23.33	866083	199157	1.19%