招商银行 (600036) - 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
2025-07-31	44.40	44.48	0.06	0.14%	43.85	44.56	733195	324758	0.36%
2025-07-30	44.17	44.42	0.28	0.63%	43.93	44.75	725461	322244	0.35%
2025-07-29	44.44	44.14	-0.30	-0.68%	44.14	44.80	785813	348701	0.38%
2025-07-28	44.80	44.44	-0.39	-0.87%	44.41	45.16	635127	283857	0.31%
2025-07-25	44.84	44.83	-0.05	-0.11%	44.75	45.17	696264	312942	0.34%
2025-07-24	45.21	44.88	-0.24	-0.53%	44.80	45.36	826620	372443	0.40%
2025-07-23	44.97	45.12	0.18	0.40%	44.96	45.70	853249	386467	0.41%
2025-07-22	44.85	44.94	0.09	0.20%	44.21	44.98	922319	411111	0.45%
2025-07-21	45.05	44.85	-0.20	-0.44%	44.83	45.23	566412	254603	0.27%
2025-07-18	45.05	45.05	0.05	0.11%	44.74	45.16	543431	244528	0.26%
2025-07-17	45.10	45.00	-0.11	-0.24%	44.91	45.33	416895	187721	0.20%
2025-07-16	45.26	45.11	-0.11	-0.24%	44.88	45.54	468186	211224	0.23%
2025-07-15	45.77	45.22	-0.35	-0.77%	44.80	45.92	666206	301833	0.32%
2025-07-14	45.65	45.57	-0.07	-0.15%	45.44	46.09	648484	296904	0.31%
2025-07-11	46.28	45.64	-0.60	-1.30%	45.62	46.50	1184443	544639	0.57%
2025-07-10	47.10	48.24	1.11	2.36%	47.10	48.55	1219784	586016	0.59%
2025-07-09	47.50	47.13	-0.49	-1.03%	47.13	47.77	614566	291299	0.30%
2025-07-08	47.28	47.62	0.42	0.89%	47.10	47.67	637421	302585	0.31%
2025-07-07	47.07	47.20	0.13	0.28%	46.70	47.30	567427	267202	0.28%
2025-07-04	46.60	47.07	0.46	0.99%	46.40	47.50	678948	319005	0.33%
2025-07-03	46.90	46.61	-0.29	-0.62%	46.34	46.95	556226	259571	0.27%
2025-07-02	46.70	46.90	0.45	0.97%	46.45	47.16	518563	242926	0.25%
2025-07-01	45.96	46.45	0.50	1.09%	45.92	46.67	450613	208906	0.22%
2025-06-30	46.13	45.95	-0.27	-0.58%	45.77	46.29	624614	287006	0.30%
2025-06-27	47.85	46.22	-1.66	-3.47%	46.04	47.87	954143	446131	0.46%
2025-06-26	47.49	47.88	0.38	0.80%	47.05	47.88	590201	280718	0.29%
2025-06-25	46.75	47.50	0.75	1.60%	46.59	47.50	607680	286291	0.29%
2025-06-24	46.31	46.75	0.50	1.08%	46.18	47.00	655815	305849	0.32%
2025-06-23	45.90	46.25	0.26	0.57%	45.43	46.34	538932	247580	0.26%
2025-06-20	45.73	45.99	0.36	0.79%	45.55	46.18	448157	205905	0.22%
2025-06-19	45.84	45.63	-0.22	-0.48%	45.37	46.06	513454	234284	0.25%
2025-06-18	45.92	45.85	-0.13	-0.28%	45.65	46.07	426429	195740	0.21%
2025-06-17	45.88	45.98	0.20	0.44%	45.71	46.05	474209	217774	0.23%
2025-06-16	45.08	45.78	0.60	1.33%	44.95	45.81	414474	188526	0.20%
2025-06-13	45.24	45.18	-0.05	-0.11%	44.95	45.35	474081	214114	0.23%
2025-06-12	45.40	45.23	-0.08	-0.18%	45.10	45.65	452391	205051	0.22%
2025-06-11	44.72	45.31	0.64	1.43%	44.72	45.68	776761	351836	0.38%
2025-06-10	44.57	44.67	0.07	0.16%	44.45	45.05	528349	236430	0.26%
2025-06-09	44.60	44.60	0.13	0.29%	44.21	44.68	474774	211175	0.23%
2025-06-06	44.45	44.47	0.10	0.23%	44.30	44.71	373499	166046	0.18%
2025-06-05	44.06	44.37	0.31	0.70%	44.00	44.42	421317	186523	0.20%
2025-06-04	44.05	44.06	0.09	0.20%	43.90	44.27	373417	164464	0.18%
2025-06-03	43.50	43.97	0.54	1.24%	43.50	44.43	503685	221674	0.24%
2025-05-30	43.55	43.43	-0.04	-0.09%	43.35	43.88	571391	249189	0.28%
2025-05-29	43.70	43.47	-0.21	-0.48%	43.45	43.95	492990	215253	0.24%
2025-05-28	43.78	43.68	-0.06	-0.14%	43.60	44.05	300355	131373	0.15%
2025-05-27	43.80	43.74	-0.06	-0.14%	43.67	44.15	363750	159475	0.18%
2025-05-26	43.89	43.80	-0.25	-0.57%	43.63	44.17	456100	200006	0.22%
2025-05-23	44.51	44.05	-0.46	-1.03%	43.90	44.68	541460	239548	0.26%
2025-05-22	43.90	44.51	0.61	1.39%	43.75	44.56	565656	250324	0.27%
2025-05-21	43.95	43.90	0.00	0.00%	43.84	44.37	499200	219919	0.24%
2025-05-20	44.03	43.90	0.06	0.14%	43.87	44.61	500535	221073	0.24%
2025-05-19	44.20	43.84	-0.43	-0.97%	43.75	44.46	502817	221355	0.24%
2025-05-16	44.75	44.27	-0.65	-1.45%	44.03	44.98	619655	274375	0.30%
2025-05-15	44.83	44.92	0.11	0.25%	44.65	45.38	684600	308057	0.33%
2025-05-14	44.55	44.81	0.25	0.56%	44.32	45.30	712790	319454	0.35%
2025-05-13	44.09	44.56	0.76	1.74%	43.85	44.65	699124	309999	0.34%
2025-05-12	43.45	43.80	0.32	0.74%	43.11	44.40	848974	372415	0.41%
2025-05-09	42.80	43.48	0.68	1.59%	42.80	43.60	668155	289756	0.32%
2025-05-08	42.01	42.80	0.78	1.86%	42.00	43.42	833810	358105	0.40%
2025-05-07	41.79	42.02	0.65	1.57%	41.31	42.23	712914	298569	0.35%
2025-05-06	40.90	41.37	0.63	1.55%	40.51	41.41	666410	273458	0.32%
2025-04-30	41.64	40.74	-1.26	-3.00%	40.51	41.64	1172682	478247	0.57%
2025-04-29	42.35	42.00	-0.35	-0.83%	42.00	42.65	457699	193309	0.22%
2025-04-28	42.15	42.35	0.27	0.64%	42.03	42.56	386973	163916	0.19%
2025-04-25	42.29	42.08	-0.13	-0.31%	42.04	42.55	424350	179284	0.21%
2025-04-24	42.00	42.21	0.22	0.52%	41.95	42.38	413652	174738	0.20%
2025-04-23	42.30	41.99	-0.02	-0.05%	41.77	42.30	467744	196558	0.23%