华泰证券(601688) 历史交易数据
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 |