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
2025-12-16	41.78	41.70	-0.10	-0.24%	41.43	42.13	566176	235993	0.27%
2025-12-15	41.74	41.80	0.06	0.14%	41.63	42.28	562666	236198	0.27%
2025-12-12	41.75	41.74	0.06	0.14%	41.48	41.83	717625	299187	0.35%
2025-12-11	41.86	41.68	-0.02	-0.05%	41.41	42.05	846231	352592	0.41%
2025-12-10	43.08	41.70	-1.34	-3.11%	41.55	43.08	1083157	454698	0.53%
2025-12-09	43.18	43.04	-0.14	-0.32%	42.83	43.30	465939	200714	0.23%
2025-12-08	43.44	43.18	-0.27	-0.62%	43.07	43.64	580039	251210	0.28%
2025-12-05	43.25	43.45	0.23	0.53%	42.91	43.55	548906	237298	0.27%
2025-12-04	43.05	43.22	0.21	0.49%	43.01	43.42	361207	156089	0.18%
2025-12-03	43.27	43.01	-0.37	-0.85%	43.00	43.58	468960	202926	0.23%
2025-12-02	43.44	43.38	-0.06	-0.14%	43.22	43.65	406735	176568	0.20%
2025-12-01	43.08	43.44	0.49	1.14%	42.93	43.47	567919	245494	0.28%
2025-11-28	43.10	42.95	-0.24	-0.56%	42.82	43.12	494658	212626	0.24%
2025-11-27	43.18	43.19	-0.06	-0.14%	42.60	43.39	621434	267143	0.30%
2025-11-26	43.34	43.25	0.00	0.00%	42.97	43.63	451072	195064	0.22%
2025-11-25	42.66	43.25	0.62	1.45%	42.44	43.30	666410	286071	0.32%
2025-11-24	43.10	42.63	-0.37	-0.86%	42.51	43.21	678549	290350	0.33%
2025-11-21	43.24	43.00	-0.23	-0.53%	42.76	43.55	791264	341443	0.38%
2025-11-20	43.22	43.23	0.01	0.02%	43.05	43.79	585852	254545	0.28%
2025-11-19	42.88	43.22	0.34	0.79%	42.80	43.50	511696	221152	0.25%
2025-11-18	42.56	42.88	0.23	0.54%	42.44	42.91	517439	221039	0.25%
2025-11-17	43.10	42.65	-0.60	-1.39%	42.50	43.20	610674	260535	0.30%
2025-11-14	43.24	43.25	0.04	0.09%	43.18	43.59	518210	225112	0.25%
2025-11-13	42.97	43.21	0.28	0.65%	42.74	43.30	587980	253108	0.29%
2025-11-12	43.12	42.93	-0.03	-0.07%	42.93	43.36	587929	253848	0.29%
2025-11-11	42.69	42.96	0.24	0.56%	42.52	43.04	544671	233561	0.26%
2025-11-10	42.45	42.72	0.21	0.49%	42.28	42.88	532369	227206	0.26%
2025-11-07	42.40	42.51	0.17	0.40%	42.28	42.72	593191	252125	0.29%
2025-11-06	42.65	42.34	-0.46	-1.07%	42.31	42.89	871973	370409	0.42%
2025-11-05	43.10	42.80	-0.21	-0.49%	42.75	43.47	731714	314200	0.35%
2025-11-04	41.84	43.01	1.22	2.92%	41.81	43.11	1340036	573141	0.65%
2025-11-03	41.14	41.79	0.90	2.20%	41.06	41.97	921981	383702	0.45%
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%