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
2025-04-03	42.02	42.65	-0.08	-0.19%	42.02	42.85	464166	197783	0.23%
2025-04-02	42.87	42.73	-0.14	-0.33%	42.68	43.15	331202	142024	0.16%
2025-04-01	43.28	42.87	-0.42	-0.97%	42.75	43.29	389360	167194	0.19%
2025-03-31	43.21	43.29	0.07	0.16%	42.61	43.78	539569	233438	0.26%
2025-03-28	43.30	43.22	-0.04	-0.09%	43.06	43.45	386184	167106	0.19%
2025-03-27	42.75	43.26	0.60	1.41%	42.74	43.74	827951	358372	0.40%
2025-03-26	44.50	42.66	-2.43	-5.39%	42.61	44.59	1578326	681770	0.77%
2025-03-25	45.00	45.09	0.04	0.09%	44.95	45.50	356872	161042	0.17%
2025-03-24	44.55	45.05	0.35	0.78%	44.55	45.19	449576	201823	0.22%
2025-03-21	45.12	44.70	-0.54	-1.19%	44.52	45.34	675412	303011	0.33%
2025-03-20	45.92	45.24	-0.78	-1.69%	44.78	45.92	678656	306732	0.33%
2025-03-19	45.28	46.02	0.88	1.95%	45.10	46.10	670706	306118	0.33%
2025-03-18	45.29	45.14	0.10	0.22%	44.82	45.38	428220	193310	0.21%
2025-03-17	45.32	45.04	-0.12	-0.27%	44.98	45.50	654210	295748	0.32%
2025-03-14	44.00	45.16	1.32	3.01%	43.94	45.47	911275	409581	0.44%
2025-03-13	43.60	43.84	0.30	0.69%	43.50	44.38	585539	257507	0.28%
2025-03-12	43.50	43.54	0.03	0.07%	43.25	43.86	418258	182249	0.20%
2025-03-11	42.77	43.51	0.44	1.02%	42.71	43.64	565741	244713	0.27%
2025-03-10	43.49	43.07	-0.50	-1.15%	42.82	43.58	508750	219179	0.25%
2025-03-07	42.90	43.57	0.61	1.42%	42.85	43.80	605413	262648	0.29%
2025-03-06	42.89	42.96	0.07	0.16%	42.45	43.10	572053	245080	0.28%
2025-03-05	41.96	42.89	1.09	2.61%	41.75	42.91	632037	268975	0.31%
2025-03-04	41.91	41.80	-0.25	-0.59%	41.77	42.10	317245	132903	0.15%
2025-03-03	42.12	42.05	0.00	0.00%	41.95	42.62	470149	198316	0.23%
2025-02-28	42.38	42.05	-0.33	-0.78%	42.05	42.66	705424	298575	0.34%
2025-02-27	41.60	42.38	0.90	2.17%	41.28	42.40	622597	261161	0.30%
2025-02-26	41.13	41.48	0.45	1.10%	41.05	41.70	476447	197423	0.23%
2025-02-25	41.15	41.03	-0.24	-0.58%	40.91	41.44	507321	208878	0.25%
2025-02-24	41.39	41.27	-0.13	-0.31%	41.10	41.75	571107	236171	0.28%
2025-02-21	41.96	41.40	-0.45	-1.08%	41.22	41.99	595256	246749	0.29%
2025-02-20	42.00	41.85	-0.13	-0.31%	41.68	42.09	407675	170572	0.20%
2025-02-19	42.00	41.98	-0.07	-0.17%	41.76	42.15	374702	157247	0.18%
2025-02-18	41.51	42.05	0.33	0.79%	41.51	42.48	546665	230140	0.26%
2025-02-17	41.99	41.72	-0.31	-0.74%	41.36	41.99	536126	222854	0.26%
2025-02-14	41.69	42.03	0.32	0.77%	41.52	42.03	498737	208630	0.24%
2025-02-13	41.65	41.71	0.09	0.22%	41.34	41.95	462207	192740	0.22%
2025-02-12	40.96	41.62	0.64	1.56%	40.56	41.66	603592	248472	0.29%
2025-02-11	40.75	40.98	0.38	0.94%	40.64	41.04	457771	187229	0.22%
2025-02-10	40.20	40.60	0.40	1.00%	39.96	40.92	581806	235778	0.28%
2025-02-07	40.10	40.20	0.00	0.00%	39.96	40.40	521066	209285	0.25%
2025-02-06	40.00	40.20	0.20	0.50%	39.73	40.38	466088	186686	0.23%
2025-02-05	40.85	40.00	-0.65	-1.60%	39.90	40.90	504789	203041	0.24%
2025-01-27	40.58	40.65	0.39	0.97%	40.55	40.97	526060	214484	0.26%
2025-01-24	39.66	40.26	0.43	1.08%	39.46	40.55	574652	231207	0.28%
2025-01-23	39.67	39.83	0.38	0.96%	39.52	40.23	606618	241757	0.29%
2025-01-22	40.14	39.45	-0.69	-1.72%	39.32	40.16	588912	232737	0.29%
2025-01-21	40.32	40.14	0.02	0.05%	40.01	40.51	400685	161349	0.19%
2025-01-20	40.98	40.12	-0.59	-1.45%	40.11	41.07	542575	219596	0.26%
2025-01-17	40.96	40.71	-0.28	-0.68%	40.13	41.16	475900	193683	0.23%
2025-01-16	40.65	40.99	0.35	0.86%	40.53	41.15	592594	242311	0.29%
2025-01-15	39.99	40.64	0.79	1.98%	39.89	41.00	796701	323424	0.39%
2025-01-14	39.09	39.85	0.78	2.00%	38.90	39.97	708012	280285	0.34%
2025-01-13	38.93	39.07	0.09	0.23%	38.54	39.15	606323	236060	0.29%
2025-01-10	39.34	38.98	-0.02	-0.05%	38.81	39.45	481425	188166	0.23%
2025-01-09	39.40	39.00	-0.28	-0.71%	38.83	39.43	447083	174839	0.22%
2025-01-08	38.83	39.28	0.38	0.98%	38.82	39.55	751481	295294	0.36%
2025-01-07	38.97	38.90	-0.15	-0.38%	38.61	39.15	492752	191734	0.24%
2025-01-06	38.90	39.05	0.39	1.01%	38.13	39.10	617159	239424	0.30%
2025-01-03	38.60	38.66	0.15	0.39%	38.54	39.04	682583	264696	0.33%
2025-01-02	39.35	38.51	-0.79	-2.01%	38.34	39.50	642001	249369	0.31%
2024-12-31	39.56	39.30	-0.32	-0.81%	39.30	39.90	643717	254905	0.31%
2024-12-30	39.34	39.62	0.28	0.71%	39.25	39.80	678845	269031	0.33%
2024-12-27	39.48	39.34	-0.14	-0.35%	38.78	39.64	700320	274276	0.34%
2024-12-26	39.40	39.48	0.08	0.20%	39.01	39.54	539252	212513	0.26%
2024-12-25	39.23	39.40	0.18	0.46%	38.99	39.56	755913	297298	0.37%