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
2025-09-16	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%
2025-07-23	18.05	18.09	0.14	0.78%	17.98	18.47	530320	96467	0.71%
2025-07-22	18.00	17.95	-0.05	-0.28%	17.80	18.08	307327	55088	0.41%
2025-07-21	17.80	18.00	0.20	1.12%	17.75	18.09	349388	62640	0.47%
2025-07-18	17.40	17.80	0.41	2.36%	17.40	17.89	448704	79571	0.60%
2025-07-17	17.37	17.39	0.05	0.29%	17.27	17.47	223626	38789	0.30%
2025-07-16	17.33	17.34	-0.13	-0.74%	17.16	17.49	295921	51254	0.40%
2025-07-15	18.40	17.85	0.15	0.85%	17.74	18.74	619404	111656	0.83%
2025-07-14	17.82	17.70	-0.05	-0.28%	17.70	17.92	307499	54672	0.41%
2025-07-11	17.62	17.75	0.19	1.08%	17.57	18.17	648892	116267	0.87%
2025-07-10	17.43	17.56	0.10	0.57%	17.43	17.73	239771	42211	0.32%
2025-07-09	17.55	17.46	-0.09	-0.51%	17.44	17.67	173593	30479	0.23%
2025-07-08	17.36	17.55	0.17	0.98%	17.33	17.59	184590	32287	0.25%
2025-07-07	17.38	17.38	-0.04	-0.23%	17.30	17.47	151092	26244	0.20%
2025-07-04	17.45	17.42	-0.05	-0.29%	17.29	17.68	199052	34790	0.27%
2025-07-03	17.39	17.47	0.09	0.52%	17.37	17.51	144178	25138	0.19%
2025-07-02	17.44	17.38	-0.06	-0.34%	17.34	17.46	134812	23442	0.18%
2025-07-01	17.58	17.44	-0.15	-0.85%	17.35	17.63	195040	33961	0.26%
2025-06-30	17.75	17.59	-0.16	-0.90%	17.52	17.83	263684	46423	0.36%
2025-06-27	17.71	17.75	0.04	0.23%	17.68	18.26	560536	100892	0.76%
2025-06-26	17.90	17.71	-0.08	-0.45%	17.65	17.95	479119	85150	0.65%
2025-06-25	17.15	17.79	0.68	3.97%	17.15	17.88	603304	105883	0.81%
2025-06-24	16.75	17.11	0.38	2.27%	16.75	17.28	335947	57381	0.45%
2025-06-23	16.50	16.73	0.12	0.72%	16.46	16.82	152581	25400	0.21%
2025-06-20	16.60	16.61	0.02	0.12%	16.56	16.69	105267	17498	0.14%
2025-06-19	16.75	16.59	-0.16	-0.96%	16.48	16.77	174949	29029	0.24%
2025-06-18	16.89	16.75	-0.15	-0.89%	16.61	16.92	127200	21294	0.17%
2025-06-17	16.82	16.90	0.06	0.36%	16.77	16.90	145038	24430	0.20%
2025-06-16	16.55	16.84	0.18	1.08%	16.55	16.85	161065	26938	0.22%
2025-06-13	16.78	16.66	-0.12	-0.72%	16.57	16.79	211873	35301	0.29%
2025-06-12	16.72	16.78	0.00	0.00%	16.71	16.92	190231	31980	0.26%
2025-06-11	16.54	16.78	0.28	1.70%	16.53	16.89	272721	45761	0.37%
2025-06-10	16.72	16.50	-0.22	-1.32%	16.45	16.77	172927	28736	0.23%
2025-06-09	16.60	16.72	0.22	1.33%	16.56	16.76	185120	30920	0.25%