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
2026-06-22	18.55	19.65	1.07	5.76%	18.50	19.72	1814610	350805	2.44%
2026-06-18	18.99	18.58	-0.52	-2.72%	18.48	19.17	1100186	206108	1.48%
2026-06-17	18.89	19.10	0.17	0.90%	18.85	19.30	894250	170703	1.20%
2026-06-16	18.45	18.93	0.43	2.32%	18.38	18.98	1200716	225699	1.62%
2026-06-15	17.90	18.50	0.81	4.58%	17.81	18.99	1703016	315751	2.29%
2026-06-12	17.24	17.69	0.45	2.61%	17.16	17.80	1132047	198837	1.53%
2026-06-11	17.13	17.24	0.04	0.23%	16.97	17.48	672818	115875	0.91%
2026-06-10	16.90	17.20	0.22	1.30%	16.85	17.32	640348	109882	0.86%
2026-06-09	16.90	16.98	0.08	0.47%	16.77	17.16	421087	71372	0.57%
2026-06-08	16.50	16.90	0.01	0.06%	16.48	17.04	665689	112203	0.90%
2026-06-05	17.13	16.89	-0.24	-1.40%	16.86	17.34	565135	96434	0.76%
2026-06-04	17.15	17.13	-0.18	-1.04%	16.98	17.43	485156	83219	0.65%
2026-06-03	17.10	17.31	0.18	1.05%	16.86	17.58	803254	139173	1.08%
2026-06-02	17.10	17.13	0.01	0.06%	16.98	17.27	532442	91126	0.72%
2026-06-01	17.00	17.12	0.13	0.77%	16.92	17.36	680388	116652	0.92%
2026-05-29	17.10	16.99	-0.11	-0.64%	16.95	17.46	805100	137911	1.08%
2026-05-28	17.81	17.10	-0.69	-3.88%	17.05	17.81	1095818	188971	1.48%
2026-05-27	17.80	17.79	-0.08	-0.45%	17.70	18.35	902721	162059	1.22%
2026-05-26	17.50	17.87	0.37	2.11%	17.40	18.09	1091509	195091	1.47%
2026-05-25	17.50	17.50	0.16	0.92%	17.32	17.90	767230	134557	1.03%
2026-05-22	17.60	17.34	-0.09	-0.52%	17.20	17.78	1004710	174301	1.35%
2026-05-21	17.50	17.43	0.38	2.23%	17.31	18.25	2013499	358371	2.71%
2026-05-20	16.67	17.05	0.33	1.97%	16.58	17.13	968621	163844	1.31%
2026-05-19	16.09	16.72	0.54	3.34%	16.05	16.81	1035192	170652	1.39%
2026-05-18	16.20	16.18	0.39	2.47%	16.02	16.46	954776	155127	1.29%
2026-05-15	15.99	15.79	-0.22	-1.37%	15.68	16.09	397743	63205	0.54%
2026-05-14	16.18	16.01	-0.13	-0.81%	16.01	16.29	441324	71284	0.59%
2026-05-13	16.22	16.14	-0.14	-0.86%	16.02	16.26	401144	64620	0.54%
2026-05-12	16.21	16.28	0.11	0.68%	16.10	16.38	540483	87924	0.73%
2026-05-11	15.92	16.17	0.25	1.57%	15.83	16.28	696067	112021	0.94%
2026-05-08	16.01	15.92	-0.10	-0.62%	15.87	16.01	299673	47730	0.40%
2026-05-07	16.10	16.02	0.03	0.19%	15.90	16.10	366716	58543	0.49%
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%