华泰证券（601688）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2021-03-02	17.14	17.20	16.95	16.97	-0.10	-0.59	511,483	87,179	1.46	0.70
2021-03-01	17.19	17.25	16.96	17.07	-0.10	-0.58	560,043	95,530	1.69	0.76
2021-02-26	17.20	17.35	17.11	17.17	-0.31	-1.77	643,812	110,838	1.37	0.88
2021-02-25	17.44	17.67	17.30	17.48	0.10	0.58	784,785	137,233	2.13	1.07
2021-02-24	17.38	17.55	17.15	17.38	0.02	0.12	666,393	115,813	2.30	0.91
2021-02-23	17.48	17.65	17.31	17.36	-0.19	-1.08	592,479	103,680	1.94	0.81
2021-02-22	17.92	17.99	17.49	17.55	-0.23	-1.29	903,355	160,654	2.81	1.23
2021-02-19	17.38	17.88	17.31	17.78	0.37	2.13	732,735	128,741	3.27	1.00
2021-02-18	17.51	17.68	17.37	17.41	0.12	0.69	719,688	125,958	1.79	0.98
2021-02-10	17.30	17.41	17.12	17.29	-0.02	-0.12	555,078	95,823	1.68	0.75
2021-02-09	16.90	17.35	16.84	17.31	0.41	2.43	712,838	122,111	3.02	0.97
2021-02-08	16.83	17.09	16.73	16.90	0.07	0.42	444,072	75,142	2.14	0.60
2021-02-05	16.89	17.03	16.70	16.83	-0.06	-0.36	593,241	100,005	1.95	0.81
2021-02-04	17.37	17.37	16.67	16.89	-0.50	-2.88	964,922	163,683	4.03	1.31
2021-02-03	17.50	17.60	17.31	17.39	-0.07	-0.40	522,722	91,190	1.66	0.71
2021-02-02	17.41	17.53	17.25	17.46	0.03	0.17	529,751	92,175	1.61	0.72
2021-02-01	17.32	17.47	17.13	17.43	0.04	0.23	543,569	94,291	1.96	0.74
2021-01-29	17.74	17.84	17.23	17.39	-0.31	-1.75	979,187	171,166	3.45	1.33
2021-01-28	17.70	17.91	17.63	17.70	-0.14	-0.78	703,312	124,762	1.57	0.96
2021-01-27	17.99	18.25	17.75	17.84	-0.11	-0.61	706,208	126,968	2.79	0.96
2021-01-26	18.62	18.78	17.86	17.95	-0.72	-3.86	1,019,826	185,896	4.93	1.39
2021-01-25	18.74	18.88	18.53	18.67	-0.18	-0.95	829,571	154,923	1.86	1.13
2021-01-22	19.30	19.30	18.72	18.85	-0.45	-2.33	927,834	175,759	3.01	1.26
2021-01-21	19.21	19.66	19.11	19.30	0.18	0.94	1,110,425	214,703	2.88	1.51
2021-01-20	19.15	19.39	19.05	19.12	-0.02	-0.10	778,198	149,202	1.78	1.06
2021-01-19	19.03	19.52	18.92	19.14	0.10	0.53	1,048,702	201,373	3.15	1.43
2021-01-18	18.78	19.32	18.68	19.04	0.19	1.01	860,492	164,002	3.40	1.17
2021-01-15	18.88	19.38	18.80	18.85	-0.11	-0.58	968,951	184,502	3.06	1.32
2021-01-14	19.07	19.22	18.80	18.96	-0.22	-1.15	1,063,984	202,092	2.19	1.45
2021-01-13	19.59	19.83	18.77	19.18	-0.36	-1.84	2,077,092	403,564	5.42	2.82
2021-01-12	18.05	19.89	18.00	19.54	1.40	7.72	2,467,099	470,048	10.42	3.35
2021-01-11	18.64	18.79	18.12	18.14	-0.28	-1.52	1,149,307	212,556	3.64	1.56
2021-01-08	18.36	18.57	18.21	18.42	0.11	0.60	1,023,418	188,117	1.97	1.39
2021-01-07	18.33	18.50	17.91	18.31	0.05	0.27	1,081,851	197,341	3.23	1.47
2021-01-06	18.16	18.48	18.10	18.26	0.18	1.00	1,103,116	201,617	2.10	1.50
2021-01-05	18.00	18.17	17.79	18.08	0.04	0.22	973,241	174,964	2.11	1.32
2021-01-04	18.18	18.20	17.77	18.04	0.03	0.17	1,000,199	180,253	2.39	1.36

起始日期	上市日
截止日期	今日

华泰证券 (601688)

华泰证券(601688) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值