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
2025-04-21	13.08	13.61	0.59	4.53%	12.93	13.78	144027	19298	2.32%
2025-04-18	12.92	13.02	-0.24	-1.81%	12.82	13.48	83389	10942	1.34%
2025-04-17	12.90	13.26	0.21	1.61%	12.89	13.38	77708	10253	1.25%
2025-04-16	13.66	13.05	-0.69	-5.02%	12.90	13.75	134400	17644	2.16%
2025-04-15	13.98	13.74	-0.21	-1.51%	13.50	13.99	116358	15937	1.87%
2025-04-14	13.98	13.95	0.06	0.43%	13.80	14.36	169029	23699	2.72%
2025-04-11	13.79	13.89	0.04	0.29%	13.65	14.07	115903	16064	1.87%
2025-04-10	13.81	13.85	-0.11	-0.79%	13.70	14.15	177805	24798	2.86%
2025-04-09	12.62	13.96	1.13	8.81%	12.17	14.11	290275	39257	4.67%
2025-04-08	12.70	12.83	0.04	0.31%	12.63	13.27	111354	14427	1.79%
2025-04-07	12.88	12.79	-0.76	-5.61%	12.40	13.81	245777	32057	3.96%
2025-04-03	13.34	13.55	0.01	0.07%	13.32	13.85	159187	21744	2.56%
2025-04-02	13.71	13.54	-0.17	-1.24%	13.43	13.79	118612	16107	1.91%
2025-04-01	12.76	13.71	0.91	7.11%	12.75	13.87	288866	38858	4.65%
2025-03-31	12.69	12.80	-0.05	-0.39%	12.31	12.87	90992	11461	1.46%
2025-03-28	12.90	12.85	0.06	0.47%	12.63	13.15	115064	14871	1.85%
2025-03-27	12.68	12.79	0.10	0.79%	12.56	12.92	77808	9960	1.25%
2025-03-26	12.80	12.69	-0.15	-1.17%	12.61	12.88	92034	11729	1.48%
2025-03-25	12.61	12.84	0.21	1.66%	12.54	13.13	126307	16311	2.03%
2025-03-24	12.94	12.63	-0.27	-2.09%	12.34	13.03	104285	13179	1.68%
2025-03-21	13.13	12.90	-0.28	-2.12%	12.84	13.20	118124	15344	1.90%
2025-03-20	13.54	13.18	-0.40	-2.95%	13.13	13.80	178771	23915	2.88%
2025-03-19	13.36	13.58	0.14	1.04%	13.25	13.98	177298	24104	2.85%
2025-03-18	13.77	13.44	-0.33	-2.40%	13.30	13.80	157446	21363	2.53%
2025-03-17	14.00	13.77	-0.30	-2.13%	13.70	14.38	181036	25359	2.91%
2025-03-14	13.89	14.07	0.19	1.37%	13.53	14.75	291368	41222	4.69%
2025-03-13	13.68	13.88	-0.03	-0.22%	13.28	13.96	278401	37914	4.48%
2025-03-12	13.60	13.91	0.74	5.62%	13.38	14.14	470378	64746	7.57%
2025-03-11	12.38	13.17	0.67	5.36%	12.22	13.30	322575	41472	5.19%
2025-03-10	12.65	12.50	-0.14	-1.11%	12.36	12.70	120167	14994	1.93%
2025-03-07	12.38	12.64	0.24	1.94%	12.26	13.05	213061	26874	3.43%
2025-03-06	12.57	12.40	-0.14	-1.12%	12.33	12.68	182480	22692	2.94%
2025-03-05	12.30	12.54	0.28	2.28%	12.24	12.72	182248	22778	2.93%
2025-03-04	12.21	12.26	-0.15	-1.21%	12.06	12.58	170628	20950	2.75%
2025-03-03	12.37	12.41	0.58	4.90%	11.80	12.62	229113	28236	3.69%
2025-02-28	12.18	11.83	-0.23	-1.91%	11.80	12.18	114193	13645	1.84%
2025-02-27	11.98	12.06	0.10	0.84%	11.78	12.41	130885	15796	2.11%
2025-02-26	11.35	11.96	0.63	5.56%	11.35	12.33	205920	24602	3.31%
2025-02-25	11.68	11.33	-0.43	-3.66%	11.30	11.70	115949	13257	1.87%
2025-02-24	11.75	11.76	0.01	0.09%	11.60	11.91	123249	14465	1.98%
2025-02-21	11.75	11.75	-0.12	-1.01%	11.71	12.15	181471	21614	2.92%
2025-02-20	11.23	11.87	0.64	5.70%	11.10	12.33	316823	37429	5.10%
2025-02-19	10.93	11.23	0.25	2.28%	10.93	11.41	135320	14987	2.18%
2025-02-18	11.24	10.98	-0.28	-2.49%	10.87	11.30	86698	9619	1.40%
2025-02-17	11.33	11.26	-0.01	-0.09%	11.00	11.33	105893	11840	1.70%
2025-02-14	11.48	11.27	-0.28	-2.42%	11.27	11.63	87214	9981	1.40%
2025-02-13	11.56	11.55	-0.06	-0.52%	11.40	11.84	151820	17649	2.44%
2025-02-12	11.36	11.61	0.21	1.84%	11.31	11.68	120193	13868	1.93%
2025-02-11	11.39	11.40	0.01	0.09%	11.10	11.52	113501	12844	1.83%
2025-02-10	11.05	11.39	0.36	3.26%	10.89	11.43	118563	13251	1.91%
2025-02-07	10.98	11.03	0.04	0.36%	10.89	11.15	126146	13927	2.03%
2025-02-06	10.86	10.99	0.17	1.57%	10.71	11.05	89785	9792	1.45%
2025-02-05	10.87	10.82	-0.04	-0.37%	10.74	10.98	78188	8474	1.26%
2025-01-27	10.85	10.86	0.07	0.65%	10.77	11.08	105249	11490	1.69%
2025-01-24	10.90	10.79	-0.13	-1.19%	10.67	10.97	114385	12357	1.84%
2025-01-23	11.11	10.92	-0.08	-0.73%	10.85	11.16	148351	16310	2.39%
2025-01-22	10.99	11.00	-0.06	-0.54%	10.82	11.15	117710	12917	1.89%
2025-01-21	11.51	11.06	-0.37	-3.24%	10.93	11.56	156660	17470	2.52%
2025-01-20	11.41	11.43	0.11	0.97%	11.24	11.48	96569	10970	1.55%
2025-01-17	11.34	11.32	-0.05	-0.44%	11.21	11.50	85972	9753	1.38%
2025-01-16	11.24	11.37	0.17	1.52%	11.15	11.42	89770	10149	1.45%
2025-01-15	11.62	11.20	-0.52	-4.44%	11.11	11.66	123067	13866	1.98%
2025-01-14	11.50	11.72	0.23	2.00%	11.26	11.72	151791	17502	2.44%
2025-01-13	11.43	11.49	-0.06	-0.52%	11.08	11.58	73956	8416	1.19%