招商证券 (600999) - 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
2026-05-06	15.73	15.99	0.27	1.72%	15.73	16.04	653688	104192	0.88%
2026-04-30	15.85	15.72	0.05	0.32%	15.66	16.00	736534	116332	0.99%
2026-04-29	15.59	15.67	0.03	0.19%	15.55	15.67	474278	74098	0.64%
2026-04-28	15.42	15.64	0.26	1.69%	15.42	15.77	678669	106181	0.91%
2026-04-27	15.40	15.38	0.01	0.07%	15.36	15.68	496845	76868	0.67%
2026-04-24	15.40	15.37	-0.09	-0.58%	15.25	15.46	292018	44750	0.39%
2026-04-23	15.47	15.46	0.01	0.06%	15.44	15.62	394585	61206	0.53%
2026-04-22	15.52	15.45	-0.15	-0.96%	15.43	15.73	498936	77629	0.67%
2026-04-21	15.63	15.60	-0.03	-0.19%	15.54	15.65	171537	26751	0.23%
2026-04-20	15.75	15.63	-0.08	-0.51%	15.55	15.76	329388	51534	0.44%
2026-04-17	15.85	15.71	-0.14	-0.88%	15.69	15.85	258622	40708	0.35%
2026-04-16	15.92	15.85	0.00	0.00%	15.82	15.97	295694	46971	0.40%
2026-04-15	15.95	15.85	-0.07	-0.44%	15.84	15.99	171542	27273	0.23%
2026-04-14	15.91	15.92	0.10	0.63%	15.75	15.95	241482	38253	0.33%
2026-04-13	15.77	15.82	-0.06	-0.38%	15.73	15.96	262228	41595	0.35%
2026-04-10	15.81	15.88	0.31	1.99%	15.71	16.19	614972	98283	0.83%
2026-04-09	15.75	15.57	-0.32	-2.01%	15.52	15.75	270536	42183	0.36%
2026-04-08	15.80	15.89	0.34	2.19%	15.67	15.90	351226	55525	0.47%
2026-04-07	15.56	15.55	0.00	0.00%	15.45	15.63	176997	27511	0.24%
2026-04-03	15.67	15.55	-0.10	-0.64%	15.54	15.72	174934	27300	0.24%
2026-04-02	15.73	15.65	-0.11	-0.70%	15.60	15.75	209308	32830	0.28%
2026-04-01	15.66	15.76	0.32	2.07%	15.59	15.82	307188	48281	0.41%
2026-03-31	15.29	15.44	0.16	1.05%	15.29	15.61	382191	59313	0.51%
2026-03-30	15.22	15.28	-0.03	-0.20%	15.16	15.36	186415	28450	0.25%
2026-03-27	15.07	15.31	0.14	0.92%	15.04	15.36	181551	27709	0.24%
2026-03-26	15.37	15.17	-0.21	-1.37%	15.14	15.39	184055	28057	0.25%
2026-03-25	15.29	15.38	0.13	0.85%	15.25	15.47	216029	33168	0.29%
2026-03-24	15.15	15.25	0.20	1.33%	15.05	15.30	273352	41509	0.37%
2026-03-23	15.51	15.05	-0.63	-4.02%	14.93	15.51	563773	85703	0.76%
2026-03-20	15.92	15.68	-0.21	-1.32%	15.68	15.96	315868	49883	0.43%
2026-03-19	15.90	15.89	-0.13	-0.81%	15.85	16.00	278452	44284	0.38%
2026-03-18	16.09	16.02	-0.03	-0.19%	15.89	16.09	327092	52206	0.44%
2026-03-17	15.92	16.05	0.16	1.01%	15.92	16.31	600709	97004	0.81%
2026-03-16	15.97	15.89	-0.09	-0.56%	15.81	15.97	290624	46117	0.39%
2026-03-13	16.09	15.98	-0.15	-0.93%	15.97	16.15	407477	65336	0.55%
2026-03-12	16.10	16.13	0.01	0.06%	16.03	16.15	260297	41914	0.35%
2026-03-11	16.06	16.12	0.07	0.44%	15.96	16.16	298470	47955	0.40%
2026-03-10	16.05	16.05	0.10	0.63%	15.98	16.12	232102	37209	0.31%
2026-03-09	15.92	15.95	-0.17	-1.05%	15.78	16.00	362772	57636	0.49%
2026-03-06	15.92	16.12	0.15	0.94%	15.90	16.15	257643	41334	0.35%
2026-03-05	16.08	15.97	0.02	0.13%	15.95	16.08	324272	51905	0.44%
2026-03-04	16.20	15.95	-0.39	-2.39%	15.80	16.23	661530	105739	0.89%
2026-03-03	16.48	16.34	-0.13	-0.79%	16.30	16.60	513374	84398	0.69%
2026-03-02	16.46	16.47	-0.13	-0.78%	16.29	16.53	499401	82037	0.67%
2026-02-27	16.58	16.60	0.00	0.00%	16.54	16.69	376280	62460	0.51%
2026-02-26	16.78	16.60	-0.14	-0.84%	16.56	16.80	511496	85124	0.69%
2026-02-25	16.82	16.74	-0.05	-0.30%	16.70	17.06	824732	139064	1.11%
2026-02-24	16.93	16.79	-0.02	-0.12%	16.78	16.93	319106	53708	0.43%
2026-02-13	16.93	16.81	-0.12	-0.71%	16.80	17.05	347909	58838	0.47%
2026-02-12	17.15	16.93	-0.25	-1.46%	16.90	17.18	435798	74045	0.59%
2026-02-11	17.22	17.18	-0.06	-0.35%	17.13	17.27	293713	50492	0.40%
2026-02-10	17.17	17.24	0.07	0.41%	17.10	17.30	385309	66490	0.52%
2026-02-09	17.00	17.17	0.30	1.78%	16.93	17.25	443517	75833	0.60%
2026-02-06	16.90	16.87	-0.13	-0.76%	16.83	16.98	321641	54361	0.43%
2026-02-05	16.85	17.00	0.13	0.77%	16.81	17.08	464328	78678	0.63%
2026-02-04	16.65	16.87	0.18	1.08%	16.61	16.91	522354	87647	0.70%
2026-02-03	16.95	16.69	-0.16	-0.95%	16.57	16.99	619679	103530	0.83%
2026-02-02	17.07	16.85	-0.26	-1.52%	16.83	17.34	639207	109266	0.86%
2026-01-30	17.20	17.11	-0.16	-0.93%	16.94	17.35	627865	107490	0.85%
2026-01-29	17.09	17.27	0.16	0.94%	16.82	17.32	842412	143526	1.14%
2026-01-28	16.99	17.11	0.18	1.06%	16.96	17.34	1041321	179194	1.40%
2026-01-27	17.00	16.93	-0.11	-0.65%	16.86	17.15	638347	108746	0.86%