华泰证券(601688)股票信息
| 股票代码 | 601688 |
| 股票名称 | 华泰证券 |
| 最新价/元 | 16.99 |
| 涨跌额/元 | -0.55 |
| 涨跌幅/% | -3.14 |
| 买入/元 | 16.99 |
| 卖出/元 | 17.00 |
| 昨收/元 | 17.54 |
| 今开/元 | 17.23 |
| 最高/元 | 17.50 |
| 最低/元 | 16.83 |
| 成交量/手 | 2120282.77 |
| 成交额/万 | 363053.68 |
| 股净值/元 | 12.59 |
| 市净率 | 0.99 |
| 总市值/万 | 15337386.58 |
| 流通值/万 | 12393067.90 |
| 换手率/% | 2.91 |
| 入市日期 | 2010-02-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
华泰证券(601688)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.23 | 16.99 | -0.55 | -3.14 | 2120282.77 | 363053.68 | 2.91 |
| 2024-10-10 | 18.20 | 17.54 | -0.30 | -1.68 | 3509832.48 | 612188.73 | 4.81 |
| 2024-10-09 | 18.91 | 17.84 | -1.52 | -7.85 | 5803067.16 | 1087415.02 | 7.96 |
| 2024-10-08 | 19.36 | 19.36 | 1.76 | 10.00 | 2738776.59 | 528928.55 | 3.75 |
| 2024-09-30 | 17.54 | 17.60 | 1.60 | 10.00 | 3752565.74 | 652398.80 | 5.14 |
| 2024-09-27 | 15.11 | 16.00 | 1.29 | 8.77 | 1831257.54 | 281615.82 | 2.51 |
| 2024-09-26 | 14.08 | 14.71 | 0.63 | 4.47 | 1962398.55 | 282328.91 | 2.69 |
| 2024-09-25 | 14.18 | 14.08 | 0.38 | 2.77 | 2124508.44 | 302918.52 | 2.91 |
| 2024-09-24 | 13.22 | 13.70 | 0.62 | 4.74 | 1712952.67 | 231255.93 | 2.35 |
| 2024-09-23 | 13.06 | 13.08 | 0.08 | 0.62 | 361508.37 | 47241.33 | 0.50 |
| 2024-09-20 | 13.04 | 13.00 | -0.02 | -0.15 | 353079.38 | 45948.18 | 0.48 |
| 2024-09-19 | 12.89 | 13.02 | 0.22 | 1.72 | 748277.06 | 97639.13 | 1.03 |
| 2024-09-18 | 12.77 | 12.80 | -0.01 | -0.08 | 266787.41 | 34171.62 | 0.37 |
| 2024-09-13 | 12.90 | 12.81 | -0.07 | -0.54 | 349178.69 | 45065.80 | 0.48 |
| 2024-09-12 | 12.90 | 12.88 | -0.05 | -0.39 | 278630.03 | 35923.39 | 0.38 |
| 2024-09-11 | 12.81 | 12.93 | 0.10 | 0.78 | 366261.31 | 47246.61 | 0.50 |
| 2024-09-10 | 12.88 | 12.83 | 0.03 | 0.23 | 313995.86 | 40089.34 | 0.43 |
| 2024-09-09 | 12.78 | 12.80 | -0.05 | -0.39 | 477367.85 | 61326.15 | 0.65 |
| 2024-09-06 | 12.89 | 12.85 | 0.25 | 1.98 | 1015707.49 | 131264.94 | 1.39 |
| 2024-09-05 | 12.40 | 12.60 | 0.22 | 1.78 | 433308.43 | 54323.75 | 0.59 |
| 2024-09-04 | 12.39 | 12.38 | -0.07 | -0.56 | 237823.21 | 29522.76 | 0.33 |
| 2024-09-03 | 12.41 | 12.45 | 0.02 | 0.16 | 288424.97 | 35904.76 | 0.40 |
| 2024-09-02 | 12.73 | 12.43 | -0.15 | -1.19 | 407657.52 | 51050.96 | 0.56 |
| 2024-08-30 | 12.37 | 12.58 | 0.20 | 1.62 | 538663.22 | 68058.29 | 0.74 |
| 2024-08-29 | 12.35 | 12.38 | 0.04 | 0.32 | 253797.71 | 31586.02 | 0.35 |
| 2024-08-28 | 12.36 | 12.34 | -0.01 | -0.08 | 158873.35 | 19592.46 | 0.22 |
| 2024-08-27 | 12.49 | 12.35 | -0.15 | -1.20 | 158018.43 | 19521.34 | 0.22 |
| 2024-08-26 | 12.46 | 12.50 | 0.08 | 0.64 | 215400.42 | 26852.98 | 0.30 |
| 2024-08-23 | 12.21 | 12.42 | 0.20 | 1.64 | 294209.91 | 36374.02 | 0.40 |
| 2024-08-22 | 12.44 | 12.22 | -0.19 | -1.53 | 274807.80 | 33788.99 | 0.38 |
| 2024-08-21 | 12.45 | 12.41 | -0.04 | -0.32 | 204771.35 | 25532.96 | 0.28 |
| 2024-08-20 | 12.56 | 12.45 | -0.11 | -0.88 | 211058.53 | 26358.28 | 0.29 |
| 2024-08-19 | 12.47 | 12.56 | 0.07 | 0.56 | 214926.09 | 26986.86 | 0.29 |
| 2024-08-16 | 12.55 | 12.49 | 0.01 | 0.08 | 308861.50 | 38609.94 | 0.42 |
| 2024-08-15 | 12.78 | 12.91 | 0.13 | 1.02 | 377677.11 | 48777.80 | 0.52 |
| 2024-08-14 | 12.88 | 12.78 | -0.12 | -0.93 | 195778.00 | 25115.33 | 0.27 |
| 2024-08-13 | 12.89 | 12.90 | 0.03 | 0.23 | 328610.26 | 42186.63 | 0.45 |
| 2024-08-12 | 12.88 | 12.87 | -0.02 | -0.16 | 199561.00 | 25735.07 | 0.27 |
| 2024-08-09 | 13.02 | 12.89 | -0.06 | -0.46 | 206928.81 | 26824.99 | 0.28 |
| 2024-08-08 | 12.84 | 12.95 | 0.11 | 0.86 | 270800.25 | 35000.67 | 0.37 |
| 2024-08-07 | 12.87 | 12.84 | -0.03 | -0.23 | 220874.11 | 28384.05 | 0.30 |
| 2024-08-06 | 13.01 | 12.87 | -0.03 | -0.23 | 417729.23 | 53743.04 | 0.57 |
| 2024-08-05 | 12.98 | 12.90 | -0.11 | -0.85 | 363579.09 | 47315.06 | 0.50 |
| 2024-08-02 | 13.20 | 13.01 | -0.27 | -2.03 | 410236.26 | 53808.52 | 0.56 |
| 2024-08-01 | 13.30 | 13.28 | -0.02 | -0.15 | 434338.28 | 57744.47 | 0.60 |
| 2024-07-31 | 12.82 | 13.30 | 0.49 | 3.83 | 959898.00 | 126900.40 | 1.32 |
| 2024-07-30 | 12.76 | 12.81 | 0.04 | 0.31 | 310168.06 | 39578.79 | 0.43 |
| 2024-07-29 | 12.92 | 12.77 | -0.16 | -1.24 | 317089.09 | 40692.57 | 0.43 |
| 2024-07-26 | 12.82 | 12.93 | 0.12 | 0.94 | 351274.08 | 45378.44 | 0.48 |
| 2024-07-25 | 12.68 | 12.81 | 0.11 | 0.87 | 388593.85 | 49731.36 | 0.53 |
| 2024-07-24 | 12.65 | 12.70 | 0.01 | 0.08 | 365034.75 | 46331.91 | 0.50 |
| 2024-07-23 | 12.88 | 12.69 | -0.23 | -1.78 | 509021.33 | 65300.50 | 0.70 |
| 2024-07-22 | 13.00 | 12.92 | 0.04 | 0.31 | 572524.20 | 73965.01 | 0.78 |
| 2024-07-19 | 12.73 | 12.88 | 0.15 | 1.18 | 481102.63 | 61770.98 | 0.66 |
| 2024-07-18 | 12.57 | 12.73 | 0.14 | 1.11 | 442581.81 | 55899.82 | 0.61 |
| 2024-07-17 | 12.51 | 12.59 | 0.06 | 0.48 | 321634.67 | 40470.84 | 0.44 |
| 2024-07-16 | 12.44 | 12.53 | 0.09 | 0.72 | 334646.94 | 41929.33 | 0.46 |
| 2024-07-15 | 12.37 | 12.44 | 0.01 | 0.08 | 264488.42 | 32900.21 | 0.36 |
| 2024-07-12 | 12.45 | 12.43 | 0.00 | 0.00 | 275832.12 | 34228.11 | 0.38 |
| 2024-07-11 | 12.41 | 12.43 | 0.15 | 1.22 | 404418.52 | 50296.71 | 0.55 |
| 2024-07-10 | 12.16 | 12.28 | 0.05 | 0.41 | 436812.44 | 53678.11 | 0.60 |
| 2024-07-09 | 11.90 | 12.23 | 0.35 | 2.95 | 543435.61 | 65532.91 | 0.75 |
| 2024-07-08 | 12.20 | 11.88 | -0.36 | -2.94 | 648390.95 | 77665.09 | 0.89 |
| 2024-07-05 | 12.22 | 12.24 | 0.02 | 0.16 | 388213.68 | 47460.94 | 0.53 |
| 2024-07-04 | 12.40 | 12.22 | -0.17 | -1.37 | 388301.16 | 47749.20 | 0.53 |
| 2024-07-03 | 12.39 | 12.39 | 0.00 | 0.00 | 331597.09 | 41094.80 | 0.45 |
| 2024-07-02 | 12.49 | 12.39 | -0.11 | -0.88 | 471058.25 | 58865.75 | 0.65 |
| 2024-07-01 | 12.40 | 12.50 | 0.11 | 0.89 | 416739.06 | 51797.33 | 0.57 |
| 2024-06-28 | 12.49 | 12.39 | -0.10 | -0.80 | 583774.44 | 73063.87 | 0.80 |
| 2024-06-27 | 12.64 | 12.49 | -0.22 | -1.73 | 473265.89 | 59534.41 | 0.65 |
| 2024-06-26 | 12.62 | 12.71 | 0.08 | 0.63 | 413666.24 | 52285.87 | 0.57 |
| 2024-06-25 | 12.86 | 12.63 | -0.23 | -1.79 | 564012.50 | 71698.47 | 0.77 |
| 2024-06-24 | 12.98 | 12.86 | -0.14 | -1.08 | 400976.00 | 51881.96 | 0.55 |
| 2024-06-21 | 12.96 | 13.00 | 0.04 | 0.31 | 364807.02 | 47417.62 | 0.50 |
| 2024-06-20 | 13.10 | 12.96 | -0.14 | -1.07 | 370637.50 | 48235.55 | 0.51 |
| 2024-06-19 | 13.19 | 13.10 | -0.09 | -0.68 | 336507.41 | 44250.50 | 0.46 |
| 2024-06-18 | 13.12 | 13.19 | 0.06 | 0.46 | 433470.82 | 57219.54 | 0.59 |
| 2024-06-17 | 13.05 | 13.13 | -0.04 | -0.30 | 425506.80 | 55723.57 | 0.58 |
| 2024-06-14 | 12.83 | 13.17 | 0.35 | 2.73 | 891050.49 | 116223.54 | 1.22 |
| 2024-06-13 | 12.95 | 12.82 | -0.11 | -0.85 | 514277.52 | 66149.75 | 0.71 |
| 2024-06-12 | 12.93 | 12.93 | -0.01 | -0.08 | 348260.00 | 45022.52 | 0.48 |
| 2024-06-11 | 12.95 | 12.94 | -0.04 | -0.31 | 461118.52 | 59786.46 | 0.63 |
| 2024-06-07 | 13.10 | 12.98 | -0.07 | -0.54 | 600588.80 | 78012.55 | 0.82 |
| 2024-06-06 | 13.16 | 13.05 | -0.09 | -0.69 | 533426.96 | 69888.25 | 0.73 |
| 2024-06-05 | 13.23 | 13.14 | -0.10 | -0.76 | 499560.89 | 65927.95 | 0.68 |
| 2024-06-04 | 13.04 | 13.24 | 0.14 | 1.07 | 879601.61 | 116194.59 | 1.21 |
| 2024-06-03 | 13.33 | 13.10 | -0.48 | -3.54 | 1722021.29 | 225583.35 | 2.36 |
| 2024-05-31 | 13.63 | 13.58 | -0.02 | -0.15 | 468125.43 | 63803.91 | 0.64 |
| 2024-05-30 | 13.67 | 13.60 | -0.13 | -0.95 | 547196.20 | 74416.81 | 0.75 |
| 2024-05-29 | 13.66 | 13.73 | 0.04 | 0.29 | 338445.07 | 46493.52 | 0.46 |
| 2024-05-28 | 13.77 | 13.69 | -0.12 | -0.87 | 371526.14 | 51081.52 | 0.51 |
| 2024-05-27 | 13.70 | 13.81 | 0.16 | 1.17 | 473673.06 | 64998.93 | 0.65 |
| 2024-05-24 | 13.81 | 13.65 | -0.21 | -1.52 | 489636.59 | 67444.97 | 0.67 |
| 2024-05-23 | 14.04 | 13.86 | -0.20 | -1.42 | 544674.91 | 75710.94 | 0.75 |
| 2024-05-22 | 14.01 | 14.06 | 0.02 | 0.14 | 469825.52 | 66104.68 | 0.64 |
| 2024-05-21 | 14.02 | 14.04 | -0.04 | -0.28 | 503913.95 | 70787.26 | 0.69 |
| 2024-05-20 | 13.99 | 14.08 | 0.10 | 0.72 | 911837.85 | 128710.51 | 1.25 |
| 2024-05-17 | 13.78 | 13.98 | 0.20 | 1.45 | 646826.76 | 89706.87 | 0.89 |
| 2024-05-16 | 13.78 | 13.78 | 0.05 | 0.36 | 671749.90 | 92863.21 | 0.92 |
| 2024-05-15 | 14.06 | 13.73 | -0.28 | -2.00 | 648280.07 | 89723.94 | 0.89 |
日K线
周K线
月K线
