华泰证券(601688)股票行情
华泰证券(601688)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 17.72 | 17.58 | -0.11 | -0.62% | 17.51 | 17.73 | 463092 | 81486.28 | 0.63% |
| 2025-03-27 | 17.70 | 17.69 | -0.01 | -0.06% | 17.55 | 17.85 | 421882 | 74741.50 | 0.58% |
| 2025-03-26 | 17.78 | 17.70 | -0.13 | -0.73% | 17.69 | 17.85 | 265325 | 47125.73 | 0.36% |
| 2025-03-25 | 17.72 | 17.83 | 0.11 | 0.62% | 17.61 | 17.85 | 429961 | 76436.84 | 0.59% |
| 2025-03-24 | 17.60 | 17.72 | 0.11 | 0.62% | 17.57 | 17.83 | 449869 | 79550.87 | 0.62% |
| 2025-03-21 | 17.85 | 17.61 | -0.30 | -1.68% | 17.58 | 17.95 | 564238 | 100150.18 | 0.77% |
| 2025-03-20 | 18.15 | 17.91 | -0.26 | -1.43% | 17.81 | 18.18 | 500007 | 89935.06 | 0.69% |
| 2025-03-19 | 18.13 | 18.17 | 0.01 | 0.06% | 18.10 | 18.25 | 447551 | 81347.09 | 0.61% |
| 2025-03-18 | 18.08 | 18.16 | 0.15 | 0.83% | 18.08 | 18.26 | 625101 | 113501.21 | 0.86% |
| 2025-03-17 | 18.14 | 18.01 | -0.07 | -0.39% | 17.98 | 18.21 | 649352 | 117341.73 | 0.89% |
| 2025-03-14 | 17.65 | 18.08 | 0.48 | 2.73% | 17.61 | 18.22 | 1368962 | 246960.33 | 1.88% |
| 2025-03-13 | 17.58 | 17.60 | -0.02 | -0.11% | 17.47 | 17.73 | 388606 | 68394.00 | 0.53% |
| 2025-03-12 | 17.64 | 17.62 | -0.03 | -0.17% | 17.53 | 17.89 | 500079 | 88430.85 | 0.69% |
| 2025-03-11 | 17.33 | 17.65 | 0.18 | 1.03% | 17.30 | 17.65 | 416161 | 72670.10 | 0.57% |
| 2025-03-10 | 17.65 | 17.47 | -0.21 | -1.19% | 17.41 | 17.70 | 452673 | 79238.23 | 0.62% |
| 2025-03-07 | 17.95 | 17.68 | -0.32 | -1.78% | 17.64 | 17.95 | 539519 | 95890.93 | 0.74% |
| 2025-03-06 | 17.85 | 18.00 | 0.29 | 1.64% | 17.79 | 18.08 | 823493 | 148011.78 | 1.13% |
| 2025-03-05 | 17.67 | 17.71 | 0.04 | 0.23% | 17.56 | 17.82 | 361720 | 63984.96 | 0.50% |
| 2025-03-04 | 17.45 | 17.67 | 0.14 | 0.80% | 17.41 | 17.89 | 481592 | 85204.33 | 0.66% |
| 2025-03-03 | 17.48 | 17.53 | 0.05 | 0.29% | 17.42 | 17.69 | 490531 | 86193.96 | 0.67% |
| 2025-02-28 | 17.88 | 17.48 | -0.46 | -2.56% | 17.40 | 18.09 | 659236 | 116753.00 | 0.90% |
| 2025-02-27 | 17.98 | 17.94 | -0.06 | -0.33% | 17.71 | 18.10 | 669778 | 119945.80 | 0.92% |
| 2025-02-26 | 17.72 | 18.00 | 0.29 | 1.64% | 17.66 | 18.02 | 601848 | 107306.24 | 0.83% |
| 2025-02-25 | 17.82 | 17.71 | -0.26 | -1.45% | 17.69 | 17.99 | 468157 | 83355.95 | 0.64% |
| 2025-02-24 | 17.84 | 17.97 | 0.13 | 0.73% | 17.77 | 18.08 | 676065 | 121333.77 | 0.93% |
| 2025-02-21 | 17.54 | 17.84 | 0.32 | 1.83% | 17.38 | 17.94 | 754579 | 133858.38 | 1.03% |
| 2025-02-20 | 17.48 | 17.52 | -0.02 | -0.11% | 17.37 | 17.57 | 378037 | 66142.67 | 0.52% |
| 2025-02-19 | 17.37 | 17.54 | 0.09 | 0.52% | 17.36 | 17.66 | 456488 | 80028.91 | 0.63% |
| 2025-02-18 | 17.77 | 17.45 | -0.37 | -2.08% | 17.37 | 17.81 | 575766 | 101325.52 | 0.79% |
| 2025-02-17 | 18.13 | 17.82 | -0.13 | -0.72% | 17.66 | 18.16 | 711216 | 126953.09 | 0.98% |
| 2025-02-14 | 17.68 | 17.95 | 0.18 | 1.01% | 17.67 | 18.06 | 705863 | 126212.65 | 0.97% |
| 2025-02-13 | 17.63 | 17.77 | 0.12 | 0.68% | 17.51 | 17.94 | 845638 | 150033.78 | 1.16% |
| 2025-02-12 | 17.47 | 17.65 | 0.13 | 0.74% | 17.37 | 17.67 | 484768 | 84875.69 | 0.66% |
| 2025-02-11 | 17.46 | 17.52 | 0.06 | 0.34% | 17.29 | 17.59 | 493916 | 86113.97 | 0.68% |
| 2025-02-10 | 17.45 | 17.46 | -0.02 | -0.11% | 17.41 | 17.66 | 499957 | 87546.07 | 0.69% |
| 2025-02-07 | 17.18 | 17.48 | 0.33 | 1.92% | 17.07 | 17.69 | 852067 | 148373.59 | 1.17% |
| 2025-02-06 | 16.94 | 17.15 | 0.17 | 1.00% | 16.90 | 17.22 | 460527 | 78591.59 | 0.63% |
| 2025-02-05 | 17.16 | 16.98 | -0.01 | -0.06% | 16.89 | 17.16 | 389329 | 66211.06 | 0.53% |
| 2025-01-27 | 17.35 | 16.99 | -0.26 | -1.51% | 16.99 | 17.35 | 387124 | 66399.34 | 0.53% |
| 2025-01-24 | 17.05 | 17.25 | 0.15 | 0.88% | 16.99 | 17.32 | 446069 | 76777.24 | 0.61% |
| 2025-01-23 | 17.18 | 17.10 | 0.20 | 1.18% | 17.06 | 17.52 | 681304 | 117430.48 | 0.93% |
| 2025-01-22 | 16.85 | 16.90 | -0.03 | -0.18% | 16.75 | 16.95 | 340616 | 57396.33 | 0.47% |
| 2025-01-21 | 17.05 | 16.93 | 0.04 | 0.24% | 16.79 | 17.08 | 306616 | 51907.65 | 0.42% |
| 2025-01-20 | 16.99 | 16.89 | 0.04 | 0.24% | 16.87 | 17.15 | 418554 | 71181.41 | 0.57% |
| 2025-01-17 | 16.64 | 16.85 | 0.15 | 0.90% | 16.61 | 16.95 | 374048 | 62925.67 | 0.51% |
| 2025-01-16 | 16.83 | 16.70 | -0.07 | -0.42% | 16.60 | 16.99 | 425357 | 71427.91 | 0.58% |
| 2025-01-15 | 16.80 | 16.77 | -0.11 | -0.65% | 16.71 | 16.91 | 336823 | 56562.69 | 0.46% |
| 2025-01-14 | 16.38 | 16.88 | 0.53 | 3.24% | 16.35 | 16.90 | 629053 | 105301.15 | 0.86% |
| 2025-01-13 | 16.20 | 16.35 | -0.01 | -0.06% | 16.19 | 16.46 | 335308 | 54760.31 | 0.46% |
| 2025-01-10 | 16.48 | 16.36 | -0.16 | -0.97% | 16.36 | 16.64 | 373466 | 61630.02 | 0.51% |
| 2025-01-09 | 16.49 | 16.52 | 0.02 | 0.12% | 16.41 | 16.63 | 287190 | 47545.60 | 0.39% |
| 2025-01-08 | 16.70 | 16.50 | -0.25 | -1.49% | 16.25 | 16.72 | 580898 | 95539.67 | 0.80% |
| 2025-01-07 | 16.64 | 16.75 | 0.18 | 1.09% | 16.56 | 16.76 | 398287 | 66402.86 | 0.55% |
| 2025-01-06 | 16.50 | 16.57 | 0.04 | 0.24% | 16.40 | 16.63 | 462140 | 76382.63 | 0.63% |
| 2025-01-03 | 16.88 | 16.53 | -0.28 | -1.67% | 16.44 | 16.90 | 732006 | 122079.38 | 1.00% |
| 2025-01-02 | 17.50 | 16.81 | -0.78 | -4.43% | 16.60 | 17.51 | 1302186 | 222007.83 | 1.79% |
| 2024-12-31 | 18.28 | 17.59 | -0.66 | -3.62% | 17.59 | 18.30 | 957771 | 171444.88 | 1.31% |
| 2024-12-30 | 18.09 | 18.25 | 0.12 | 0.66% | 18.06 | 18.30 | 684509 | 124742.56 | 0.94% |
| 2024-12-27 | 18.10 | 18.13 | 0.04 | 0.22% | 18.00 | 18.44 | 820076 | 149183.34 | 1.12% |
| 2024-12-26 | 18.25 | 18.09 | -0.16 | -0.88% | 18.06 | 18.25 | 498104 | 90298.65 | 0.68% |
| 2024-12-25 | 18.37 | 18.25 | -0.10 | -0.54% | 18.12 | 18.43 | 504521 | 92180.27 | 0.69% |
| 2024-12-24 | 17.92 | 18.35 | 0.44 | 2.46% | 17.92 | 18.38 | 816458 | 148835.84 | 1.12% |
| 2024-12-23 | 17.88 | 17.91 | 0.01 | 0.06% | 17.87 | 18.17 | 538293 | 97000.30 | 0.74% |
| 2024-12-20 | 17.91 | 17.90 | -0.07 | -0.39% | 17.83 | 18.08 | 504398 | 90657.96 | 0.69% |
| 2024-12-19 | 17.80 | 17.97 | 0.03 | 0.17% | 17.71 | 18.00 | 473076 | 84403.52 | 0.65% |
| 2024-12-18 | 17.91 | 17.94 | 0.06 | 0.34% | 17.87 | 18.08 | 472665 | 84910.35 | 0.65% |
| 2024-12-17 | 17.74 | 17.88 | 0.11 | 0.62% | 17.73 | 18.04 | 544775 | 97420.16 | 0.75% |
| 2024-12-16 | 18.02 | 17.77 | -0.26 | -1.44% | 17.70 | 18.12 | 635932 | 113478.80 | 0.87% |
| 2024-12-13 | 18.47 | 18.03 | -0.58 | -3.12% | 18.01 | 18.47 | 836387 | 152165.94 | 1.15% |
| 2024-12-12 | 18.45 | 18.61 | 0.17 | 0.92% | 18.28 | 18.73 | 763168 | 141171.44 | 1.05% |
| 2024-12-11 | 18.53 | 18.44 | -0.11 | -0.59% | 18.33 | 18.67 | 621024 | 114924.91 | 0.85% |
| 2024-12-10 | 19.36 | 18.55 | 0.12 | 0.65% | 18.55 | 19.45 | 1353334 | 257046.30 | 1.86% |
| 2024-12-09 | 18.60 | 18.43 | -0.20 | -1.07% | 18.21 | 18.66 | 613789 | 113210.64 | 0.84% |
| 2024-12-06 | 18.13 | 18.63 | 0.50 | 2.76% | 18.03 | 18.86 | 1073487 | 198549.88 | 1.47% |
| 2024-12-05 | 18.02 | 18.13 | 0.03 | 0.17% | 18.02 | 18.23 | 458409 | 83018.60 | 0.63% |
| 2024-12-04 | 18.18 | 18.10 | -0.14 | -0.77% | 17.96 | 18.26 | 508058 | 92123.70 | 0.70% |
| 2024-12-03 | 18.14 | 18.24 | 0.07 | 0.39% | 17.98 | 18.36 | 633143 | 114892.59 | 0.87% |
| 2024-12-02 | 17.88 | 18.17 | 0.20 | 1.11% | 17.86 | 18.24 | 750665 | 135968.61 | 1.03% |
| 2024-11-29 | 17.63 | 17.97 | 0.29 | 1.64% | 17.63 | 18.49 | 1079881 | 194953.84 | 1.48% |
| 2024-11-28 | 17.79 | 17.68 | -0.06 | -0.34% | 17.62 | 17.92 | 524727 | 93194.49 | 0.72% |
上证大盘股票行情在线 K线走势图
