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
2025-10-31	17.51	17.33	-0.10	-0.57%	17.30	17.58	611654	106376	0.82%
2025-10-30	17.63	17.43	-0.23	-1.30%	17.43	17.69	665991	116837	0.90%
2025-10-29	17.34	17.66	0.31	1.79%	17.30	17.74	931555	163652	1.26%
2025-10-28	17.39	17.35	-0.06	-0.34%	17.26	17.44	590876	102401	0.80%
2025-10-27	17.20	17.41	0.34	1.99%	17.13	17.52	1279762	222056	1.72%
2025-10-24	16.95	17.07	0.12	0.71%	16.94	17.09	536734	91343	0.72%
2025-10-23	16.88	16.95	0.08	0.47%	16.71	16.98	429908	72426	0.58%
2025-10-22	16.98	16.87	-0.16	-0.94%	16.82	16.99	519673	87716	0.70%
2025-10-21	17.01	17.03	0.03	0.18%	17.00	17.28	950286	162417	1.28%
2025-10-20	17.13	17.00	0.01	0.06%	16.94	17.15	513591	87441	0.69%
2025-10-17	17.28	16.99	-0.34	-1.96%	16.98	17.45	751103	129048	1.01%
2025-10-16	17.28	17.33	-0.01	-0.06%	17.21	17.45	669161	115917	0.90%
2025-10-15	17.20	17.34	0.14	0.81%	17.05	17.40	816461	140656	1.10%
2025-10-14	17.08	17.20	0.12	0.70%	17.07	17.46	1058930	182539	1.43%
2025-10-13	16.90	17.08	-0.18	-1.04%	16.88	17.12	962805	163513	1.30%
2025-10-10	17.01	17.26	0.18	1.05%	17.00	17.64	1590898	276527	2.14%
2025-10-09	17.08	17.08	-0.03	-0.18%	16.86	17.16	1193326	203144	1.61%
2025-09-30	17.27	17.11	-0.16	-0.93%	17.05	17.75	2359703	405654	3.18%
2025-09-29	17.00	17.27	0.28	1.65%	16.94	17.95	2183632	379915	2.94%
2025-09-26	16.95	16.99	-0.03	-0.18%	16.95	17.10	293200	49901	0.40%
2025-09-25	17.06	17.02	-0.03	-0.18%	16.98	17.11	337406	57496	0.45%
2025-09-24	16.91	17.05	0.07	0.41%	16.85	17.15	411727	69960	0.55%
2025-09-23	17.10	16.98	-0.19	-1.11%	16.79	17.12	439408	74380	0.59%
2025-09-22	17.10	17.17	0.10	0.59%	16.98	17.17	369469	63071	0.50%
2025-09-19	17.05	17.07	0.02	0.12%	17.00	17.19	483067	82565	0.65%
2025-09-18	17.44	17.05	-0.29	-1.67%	16.95	17.58	1228050	211713	1.65%
2025-09-17	17.65	17.46	-0.17	-0.96%	17.45	17.72	1068808	187799	1.44%
2025-09-16	17.95	17.63	-0.27	-1.51%	17.54	18.02	788395	139709	1.06%
2025-09-15	18.12	17.90	-0.22	-1.21%	17.80	18.22	433823	78092	0.58%
2025-09-12	18.41	18.12	-0.35	-1.89%	18.10	18.46	400804	73092	0.54%
2025-09-11	18.01	18.47	0.49	2.73%	17.91	18.48	487473	88824	0.66%
2025-09-10	18.07	17.98	-0.09	-0.50%	17.94	18.15	256724	46265	0.35%
2025-09-09	18.05	18.07	0.06	0.33%	17.96	18.17	305498	55136	0.41%
2025-09-08	18.20	18.01	-0.18	-0.99%	18.00	18.22	366293	66170	0.49%
2025-09-05	18.17	18.19	0.09	0.50%	17.99	18.23	325234	58870	0.44%
2025-09-04	18.19	18.10	-0.11	-0.60%	17.91	18.27	352581	63786	0.48%
2025-09-03	18.85	18.21	-0.58	-3.09%	18.05	18.87	508934	93417	0.69%
2025-09-02	18.81	18.79	-0.02	-0.11%	18.54	18.91	415012	77737	0.56%
2025-09-01	18.99	18.81	-0.17	-0.90%	18.73	19.06	494475	93080	0.67%
2025-08-29	19.23	18.98	-0.33	-1.71%	18.92	19.25	660495	125955	0.89%
2025-08-28	19.05	19.31	0.26	1.36%	18.83	19.31	407580	77826	0.55%
2025-08-27	19.58	19.05	-0.57	-2.91%	19.03	19.73	603741	117343	0.81%
2025-08-26	19.87	19.62	-0.26	-1.31%	19.58	19.87	402234	79113	0.54%
2025-08-25	19.65	19.88	0.56	2.90%	19.54	20.25	925547	183212	1.25%
2025-08-22	18.68	19.32	0.59	3.15%	18.64	19.43	676172	128831	0.91%
2025-08-21	18.93	18.73	-0.10	-0.53%	18.63	19.01	321531	60513	0.43%
2025-08-20	18.53	18.83	0.22	1.18%	18.41	18.85	376828	70042	0.51%
2025-08-19	18.88	18.61	-0.25	-1.33%	18.56	18.97	419608	78514	0.57%
2025-08-18	19.00	18.86	0.10	0.53%	18.73	19.19	719170	136379	0.97%
2025-08-15	18.22	18.76	0.51	2.79%	18.17	18.97	908976	169873	1.22%
2025-08-14	18.25	18.25	0.05	0.27%	18.18	18.56	529034	97134	0.71%
2025-08-13	18.22	18.20	0.05	0.28%	18.05	18.48	565807	103376	0.76%
2025-08-12	18.19	18.15	0.01	0.06%	18.08	18.23	219333	39803	0.30%
2025-08-11	18.01	18.14	0.10	0.55%	17.95	18.27	219651	39850	0.30%
2025-08-08	18.11	18.04	-0.15	-0.82%	18.00	18.17	168431	30450	0.23%
2025-08-07	18.11	18.19	0.10	0.55%	18.09	18.33	207159	37707	0.28%
2025-08-06	18.03	18.09	0.08	0.44%	17.95	18.11	187649	33842	0.25%
2025-08-05	17.88	18.01	0.21	1.18%	17.85	18.05	204492	36737	0.28%
2025-08-04	17.72	17.80	0.02	0.11%	17.67	17.85	152717	27102	0.21%
2025-08-01	17.86	17.78	-0.10	-0.56%	17.70	17.99	164518	29348	0.22%
2025-07-31	18.17	17.88	-0.35	-1.92%	17.81	18.25	326626	58755	0.44%
2025-07-30	18.30	18.23	-0.12	-0.65%	18.07	18.41	262757	48017	0.35%
2025-07-29	18.41	18.35	-0.11	-0.60%	18.10	18.44	312536	57125	0.42%
2025-07-28	18.39	18.46	0.11	0.60%	18.29	18.73	375794	69487	0.51%
2025-07-25	18.51	18.35	-0.16	-0.86%	18.33	18.55	347466	64029	0.47%
2025-07-24	18.08	18.51	0.42	2.32%	18.02	18.60	522232	96148	0.70%