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
2025-04-03	17.93	18.03	-0.04	-0.22%	17.91	18.17	117155	21152	0.16%
2025-04-02	17.88	18.07	0.21	1.18%	17.82	18.09	159998	28798	0.22%
2025-04-01	17.85	17.86	0.09	0.51%	17.72	17.92	146594	26127	0.20%
2025-03-31	17.87	17.77	-0.09	-0.50%	17.70	18.03	216491	38640	0.29%
2025-03-28	18.25	17.86	-0.31	-1.71%	17.77	18.25	298002	53397	0.40%
2025-03-27	18.06	18.17	0.12	0.66%	17.98	18.24	129494	23490	0.17%
2025-03-26	18.06	18.05	-0.06	-0.33%	18.02	18.14	101966	18428	0.14%
2025-03-25	18.05	18.11	0.09	0.50%	17.92	18.16	109223	19731	0.15%
2025-03-24	17.95	18.02	0.10	0.56%	17.90	18.08	152222	27382	0.21%
2025-03-21	18.20	17.92	-0.28	-1.54%	17.89	18.28	175843	31735	0.24%
2025-03-20	18.32	18.20	-0.10	-0.55%	18.16	18.35	129439	23637	0.17%
2025-03-19	18.27	18.30	0.03	0.16%	18.20	18.36	127061	23217	0.17%
2025-03-18	18.35	18.27	0.00	0.00%	18.23	18.40	145882	26684	0.20%
2025-03-17	18.48	18.27	-0.10	-0.54%	18.23	18.49	188117	34440	0.25%
2025-03-14	17.89	18.37	0.52	2.91%	17.86	18.53	456485	83326	0.62%
2025-03-13	17.93	17.85	-0.16	-0.89%	17.80	18.12	164720	29512	0.22%
2025-03-12	17.97	18.01	0.04	0.22%	17.88	18.19	200532	36126	0.27%
2025-03-11	17.82	17.97	-0.01	-0.06%	17.79	17.97	174976	31252	0.24%
2025-03-10	18.06	17.98	-0.14	-0.77%	17.87	18.17	192054	34468	0.26%
2025-03-07	18.44	18.12	-0.41	-2.21%	18.11	18.45	236085	43013	0.32%
2025-03-06	18.35	18.53	0.37	2.04%	18.20	18.57	314655	58054	0.42%
2025-03-05	18.17	18.16	0.00	0.00%	18.02	18.28	165803	30094	0.22%
2025-03-04	18.16	18.16	-0.06	-0.33%	18.07	18.28	150000	27288	0.20%
2025-03-03	18.25	18.22	0.12	0.66%	18.06	18.45	242269	44280	0.33%
2025-02-28	18.65	18.10	-0.58	-3.10%	18.07	18.84	311762	57328	0.42%
2025-02-27	18.61	18.68	0.05	0.27%	18.36	18.92	364568	67918	0.49%
2025-02-26	18.24	18.63	0.38	2.08%	18.15	18.64	260793	47932	0.35%
2025-02-25	18.44	18.25	-0.33	-1.78%	18.22	18.53	186967	34297	0.25%
2025-02-24	18.50	18.58	0.02	0.11%	18.49	18.93	238680	44613	0.32%
2025-02-21	18.25	18.56	0.31	1.70%	18.10	18.65	272794	50258	0.37%
2025-02-20	18.26	18.25	-0.07	-0.38%	18.14	18.38	125282	22890	0.17%
2025-02-19	18.22	18.32	0.10	0.55%	18.18	18.48	161142	29529	0.22%
2025-02-18	18.60	18.22	-0.40	-2.15%	18.15	18.61	181150	33341	0.24%
2025-02-17	18.70	18.62	-0.01	-0.05%	18.54	18.84	189955	35518	0.26%
2025-02-14	18.54	18.63	0.07	0.38%	18.42	18.66	144364	26802	0.19%
2025-02-13	18.65	18.56	-0.12	-0.64%	18.53	18.77	201405	37533	0.27%
2025-02-12	18.43	18.68	0.22	1.19%	18.37	18.68	175339	32464	0.24%
2025-02-11	18.57	18.46	-0.12	-0.65%	18.31	18.59	153036	28218	0.21%
2025-02-10	18.58	18.58	0.00	0.00%	18.51	18.75	175550	32668	0.24%
2025-02-07	18.17	18.58	0.41	2.26%	18.07	18.80	298595	55230	0.40%
2025-02-06	17.86	18.17	0.23	1.28%	17.82	18.20	177678	32052	0.24%
2025-02-05	18.20	17.94	-0.15	-0.83%	17.91	18.25	159231	28717	0.21%
2025-01-27	18.50	18.09	-0.30	-1.63%	18.09	18.55	145993	26626	0.20%
2025-01-24	18.09	18.39	0.19	1.04%	18.02	18.56	184677	33889	0.25%
2025-01-23	18.39	18.20	0.14	0.78%	18.18	18.62	241315	44331	0.33%
2025-01-22	18.10	18.06	-0.11	-0.61%	17.92	18.19	132895	23948	0.18%
2025-01-21	18.30	18.17	0.03	0.17%	18.04	18.38	141984	25795	0.19%
2025-01-20	18.18	18.14	0.25	1.40%	18.08	18.41	220265	40166	0.30%
2025-01-17	17.70	17.89	0.13	0.73%	17.69	18.00	141437	25308	0.19%
2025-01-16	17.84	17.76	-0.04	-0.22%	17.68	18.07	154351	27546	0.21%
2025-01-15	17.84	17.80	-0.05	-0.28%	17.71	17.95	159671	28481	0.22%
2025-01-14	17.60	17.85	0.50	2.88%	17.37	17.91	277033	49046	0.37%
2025-01-13	17.18	17.35	-0.02	-0.12%	17.15	17.41	155050	26829	0.21%
2025-01-10	17.56	17.37	-0.16	-0.91%	17.37	17.67	148100	25960	0.20%
2025-01-09	17.59	17.53	-0.13	-0.74%	17.47	17.71	150499	26458	0.20%
2025-01-08	17.88	17.66	-0.21	-1.18%	17.40	17.90	238126	41934	0.32%
2025-01-07	17.76	17.87	0.11	0.62%	17.67	17.94	151758	27021	0.20%
2025-01-06	17.60	17.76	-0.12	-0.67%	17.50	17.90	228270	40444	0.31%
2025-01-03	18.25	17.88	-0.33	-1.81%	17.75	18.38	264134	47502	0.36%
2025-01-02	19.06	18.21	-0.95	-4.96%	18.07	19.10	400281	74037	0.54%
2024-12-31	19.83	19.16	-0.68	-3.43%	19.16	19.94	284271	55362	0.38%
2024-12-30	19.51	19.84	0.28	1.43%	19.47	19.88	254869	50302	0.34%
2024-12-27	19.47	19.56	0.09	0.46%	19.41	19.81	268932	52732	0.36%
2024-12-26	19.53	19.47	-0.11	-0.56%	19.38	19.59	164920	32093	0.22%