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
2025-10-31	41.26	40.89	-0.31	-0.75%	40.84	41.30	702607	288179	0.34%
2025-10-30	40.80	41.20	0.43	1.05%	40.73	41.36	1131538	464817	0.55%
2025-10-29	41.53	40.77	-0.83	-2.00%	40.69	41.53	910988	373504	0.44%
2025-10-28	41.62	41.60	0.01	0.02%	41.23	41.72	705951	292853	0.34%
2025-10-27	41.90	41.59	-0.36	-0.86%	41.42	41.97	988949	412009	0.48%
2025-10-24	42.35	41.95	-0.29	-0.69%	41.85	42.45	698832	293887	0.34%
2025-10-23	41.95	42.24	0.29	0.69%	41.78	42.49	713174	300497	0.35%
2025-10-22	41.98	41.95	-0.03	-0.07%	41.73	42.20	551334	231132	0.27%
2025-10-21	41.49	41.98	0.56	1.35%	41.49	42.10	759931	318423	0.37%
2025-10-20	41.61	41.42	-0.17	-0.41%	41.10	41.79	649477	269484	0.31%
2025-10-17	41.88	41.59	-0.34	-0.81%	41.38	42.22	829827	347067	0.40%
2025-10-16	41.50	41.93	0.43	1.04%	41.13	41.99	1062488	442715	0.52%
2025-10-15	41.25	41.50	0.24	0.58%	41.01	41.57	1062767	439282	0.52%
2025-10-14	40.09	41.26	1.15	2.87%	39.83	41.49	1733827	710254	0.84%
2025-10-13	39.76	40.11	-0.07	-0.17%	39.70	40.30	1065936	426601	0.52%
2025-10-10	40.30	40.18	-0.15	-0.37%	40.13	40.65	955050	385281	0.46%
2025-10-09	40.21	40.33	-0.08	-0.20%	39.82	40.44	972320	390021	0.47%
2025-09-30	40.65	40.41	-0.27	-0.66%	40.41	40.79	700025	283688	0.34%
2025-09-29	40.77	40.68	-0.12	-0.29%	40.36	41.29	835551	340716	0.41%
2025-09-26	40.81	40.80	-0.02	-0.05%	40.30	41.00	682767	277396	0.33%
2025-09-25	41.32	40.82	-0.50	-1.21%	40.81	41.36	666949	273047	0.32%
2025-09-24	41.50	41.32	-0.23	-0.55%	41.29	41.89	643900	267230	0.31%
2025-09-23	40.98	41.55	0.63	1.54%	40.63	41.75	938851	389139	0.46%
2025-09-22	41.15	40.92	-0.08	-0.20%	40.80	41.37	656110	268822	0.32%
2025-09-19	40.80	41.00	0.17	0.42%	40.55	41.53	836563	344037	0.41%
2025-09-18	41.78	40.83	-0.93	-2.23%	40.80	41.84	1003522	413188	0.49%
2025-09-17	41.76	41.76	0.01	0.02%	41.70	42.19	572363	239244	0.28%
2025-09-16	42.32	41.75	-0.47	-1.11%	41.66	42.43	859051	360025	0.42%
2025-09-15	42.48	42.22	-0.32	-0.75%	42.11	42.79	699491	296412	0.34%
2025-09-12	43.38	42.54	-0.76	-1.76%	42.42	43.47	823140	352164	0.40%
2025-09-11	43.13	43.30	0.30	0.70%	42.78	43.33	650731	280417	0.32%
2025-09-10	42.80	43.00	0.17	0.40%	42.56	43.15	471387	202241	0.23%
2025-09-09	42.42	42.83	0.40	0.94%	42.40	42.88	589526	251589	0.29%
2025-09-08	42.70	42.43	-0.33	-0.77%	42.37	43.10	851682	363506	0.41%
2025-09-05	43.00	42.76	-0.29	-0.67%	42.53	43.02	572328	244994	0.28%
2025-09-04	42.81	43.05	0.15	0.35%	42.14	43.32	935363	399757	0.45%
2025-09-03	43.44	42.90	-0.54	-1.24%	42.70	43.57	818406	352870	0.40%
2025-09-02	41.86	43.44	1.46	3.48%	41.86	43.50	1452141	623206	0.70%
2025-09-01	42.62	41.98	-0.91	-2.12%	41.88	42.64	1276333	538167	0.62%
2025-08-29	42.98	42.89	-0.09	-0.21%	42.89	43.99	1360879	589687	0.66%
2025-08-28	43.02	42.98	-0.02	-0.05%	42.60	43.30	822426	353039	0.40%
2025-08-27	43.50	43.00	-0.52	-1.19%	43.00	43.66	758141	328097	0.37%
2025-08-26	43.89	43.52	-0.35	-0.80%	43.42	44.02	755722	329653	0.37%
2025-08-25	43.32	43.87	0.61	1.41%	43.11	43.87	907390	395621	0.44%
2025-08-22	43.47	43.26	-0.21	-0.48%	43.04	43.48	794496	343202	0.39%
2025-08-21	43.50	43.47	0.02	0.05%	43.23	43.59	578540	251217	0.28%
2025-08-20	43.30	43.45	0.05	0.12%	43.15	43.63	547240	237477	0.27%
2025-08-19	43.45	43.40	-0.11	-0.25%	43.29	43.70	574118	249360	0.28%
2025-08-18	43.10	43.51	0.21	0.48%	42.89	43.67	926397	400581	0.45%
2025-08-15	43.66	43.30	-0.48	-1.10%	43.30	43.74	932957	405132	0.45%
2025-08-14	43.55	43.78	0.24	0.55%	43.50	43.94	676352	295976	0.33%
2025-08-13	44.14	43.54	-0.46	-1.05%	43.49	44.25	876737	383740	0.43%
2025-08-12	44.13	44.00	-0.10	-0.23%	44.00	44.48	562252	248268	0.27%
2025-08-11	44.53	44.10	-0.43	-0.97%	44.10	44.63	536724	237508	0.26%
2025-08-08	45.20	44.53	-0.62	-1.37%	44.53	45.28	456422	204414	0.22%
2025-08-07	45.12	45.15	0.03	0.07%	44.96	45.60	440643	199502	0.21%
2025-08-06	45.29	45.12	-0.13	-0.29%	45.11	45.73	430296	195169	0.21%
2025-08-05	44.78	45.25	0.35	0.78%	44.64	45.40	555258	250200	0.27%
2025-08-04	44.31	44.90	0.48	1.08%	44.31	44.97	498008	223144	0.24%
2025-08-01	44.50	44.42	-0.06	-0.13%	44.35	44.97	594621	265172	0.29%
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%