国泰集团 (603977) - 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
2025-10-31	12.92	12.95	0.04	0.31%	12.85	13.21	202487	26323	3.26%
2025-10-30	13.25	12.91	-0.33	-2.49%	12.88	13.28	216993	28250	3.49%
2025-10-29	13.33	13.24	-0.16	-1.19%	13.15	13.46	258309	34261	4.16%
2025-10-28	13.53	13.40	-0.13	-0.96%	13.29	13.70	401874	54027	6.47%
2025-10-27	12.35	13.53	1.23	10.00%	12.32	13.53	392499	51673	6.32%
2025-10-24	12.32	12.30	-0.06	-0.49%	12.12	12.41	169018	20679	2.72%
2025-10-23	12.39	12.36	0.00	0.00%	12.18	12.39	67970	8335	1.09%
2025-10-22	12.36	12.36	-0.05	-0.40%	12.28	12.46	62491	7730	1.01%
2025-10-21	12.29	12.41	0.12	0.98%	12.24	12.52	84808	10524	1.37%
2025-10-20	12.37	12.29	-0.08	-0.65%	12.21	12.57	101726	12568	1.64%
2025-10-17	12.78	12.37	-0.41	-3.21%	12.34	13.03	137607	17371	2.22%
2025-10-16	13.06	12.78	-0.36	-2.74%	12.69	13.17	130678	16814	2.10%
2025-10-15	13.19	13.14	-0.02	-0.15%	12.99	13.25	122492	16065	1.97%
2025-10-14	13.63	13.16	-0.47	-3.45%	13.10	13.95	259606	34899	4.18%
2025-10-13	12.96	13.63	0.35	2.64%	12.80	13.72	217396	29145	3.50%
2025-10-10	13.10	13.28	0.13	0.99%	13.05	13.37	144971	19159	2.33%
2025-10-09	13.07	13.15	0.09	0.69%	13.03	13.35	130712	17173	2.10%
2025-09-30	12.78	13.06	0.28	2.19%	12.69	13.20	162100	21038	2.61%
2025-09-29	12.58	12.78	0.21	1.67%	12.46	12.88	137041	17438	2.21%
2025-09-26	12.75	12.57	-0.16	-1.26%	12.47	12.77	104352	13176	1.68%
2025-09-25	12.12	12.73	0.58	4.77%	12.00	12.84	301222	37961	4.85%
2025-09-24	11.85	12.15	0.26	2.19%	11.78	12.24	60549	7256	0.97%
2025-09-23	12.15	11.89	-0.29	-2.38%	11.79	12.18	68385	8153	1.10%
2025-09-22	12.09	12.18	0.06	0.50%	12.05	12.22	51255	6225	0.83%
2025-09-19	11.94	12.12	0.16	1.34%	11.92	12.15	54913	6626	0.88%
2025-09-18	12.11	11.96	-0.15	-1.24%	11.93	12.22	88961	10743	1.43%
2025-09-17	12.19	12.11	-0.13	-1.06%	12.09	12.23	64590	7836	1.04%
2025-09-16	12.15	12.24	0.06	0.49%	12.06	12.35	93489	11396	1.50%
2025-09-15	12.40	12.18	-0.21	-1.69%	12.16	12.40	80215	9830	1.29%
2025-09-12	12.53	12.39	-0.12	-0.96%	12.38	12.53	79481	9873	1.28%
2025-09-11	12.35	12.51	0.11	0.89%	12.28	12.52	85310	10573	1.37%
2025-09-10	12.45	12.40	-0.06	-0.48%	12.37	12.54	51400	6385	0.83%
2025-09-09	12.55	12.46	-0.13	-1.03%	12.37	12.60	59661	7442	0.96%
2025-09-08	12.66	12.59	0.09	0.72%	12.48	12.67	73800	9255	1.19%
2025-09-05	12.38	12.50	0.12	0.97%	12.34	12.58	81140	10111	1.31%
2025-09-04	12.39	12.38	0.03	0.24%	12.21	12.57	90315	11222	1.45%
2025-09-03	12.54	12.35	-0.19	-1.52%	12.30	12.61	100485	12524	1.62%
2025-09-02	12.84	12.54	-0.30	-2.34%	12.45	12.85	103526	13032	1.67%
2025-09-01	12.64	12.84	0.26	2.07%	12.52	12.85	113251	14378	1.82%
2025-08-29	12.50	12.58	0.07	0.56%	12.46	12.63	95516	11983	1.54%
2025-08-28	12.71	12.51	-0.20	-1.57%	12.05	12.80	229107	28488	3.69%
2025-08-27	13.05	12.71	-0.31	-2.38%	12.69	13.10	194729	25119	3.13%
2025-08-26	13.24	13.02	-0.21	-1.59%	13.01	13.26	142487	18632	2.29%
2025-08-25	13.37	13.23	-0.11	-0.82%	13.11	13.48	175794	23226	2.83%
2025-08-22	13.30	13.34	-0.13	-0.97%	13.22	13.41	180092	23952	2.90%
2025-08-21	13.07	13.47	0.63	4.91%	12.90	13.84	453065	61129	7.29%
2025-08-20	12.73	12.84	0.14	1.10%	12.66	12.95	124205	15935	2.00%
2025-08-19	12.74	12.70	-0.04	-0.31%	12.61	12.85	85548	10890	1.38%
2025-08-18	12.58	12.74	0.16	1.27%	12.58	12.80	101195	12891	1.63%
2025-08-15	12.51	12.58	0.02	0.16%	12.51	12.65	85586	10769	1.38%
2025-08-14	12.92	12.56	-0.40	-3.09%	12.52	12.99	148167	18798	2.39%
2025-08-13	12.91	12.96	0.02	0.15%	12.83	13.04	106148	13742	1.71%
2025-08-12	13.06	12.94	-0.18	-1.37%	12.91	13.11	107709	13973	1.73%
2025-08-11	13.06	13.12	0.06	0.46%	13.00	13.15	128568	16797	2.07%
2025-08-08	13.09	13.06	-0.03	-0.23%	12.90	13.19	106446	13875	1.71%
2025-08-07	13.19	13.09	-0.10	-0.76%	13.00	13.22	100883	13172	1.62%
2025-08-06	12.90	13.19	0.27	2.09%	12.86	13.22	196260	25734	3.16%
2025-08-05	13.00	12.92	-0.09	-0.69%	12.89	13.02	93313	12062	1.50%
2025-08-04	12.69	13.01	0.31	2.44%	12.69	13.10	148180	19226	2.39%
2025-08-01	12.97	12.70	-0.23	-1.78%	12.69	12.98	112406	14364	1.81%
2025-07-31	12.62	12.93	0.23	1.81%	12.62	13.16	202043	26066	3.25%
2025-07-30	12.96	12.70	-0.35	-2.68%	12.64	13.06	166930	21380	2.69%
2025-07-29	12.99	13.05	0.06	0.46%	12.88	13.12	150796	19587	2.43%
2025-07-28	12.76	12.99	0.18	1.41%	12.76	13.07	162780	21071	2.62%
2025-07-25	13.12	12.81	-0.37	-2.81%	12.80	13.15	235137	30344	3.78%
2025-07-24	13.08	13.18	0.18	1.38%	13.00	13.28	234833	30846	3.78%