证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

招商银行(03968)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 21.70 21.70 21.00 21.45 31810300 678155008 -0.30 -1.38%
2009-11-24 21.90 22.15 21.50 21.75 16766600 365585984 -0.05 -0.23%
2009-11-23 21.60 22.05 21.50 21.80 13474900 293443008 0.35 1.63%
2009-11-20 21.45 21.65 21.20 21.45 14781700 316084000 -0.25 -1.15%
2009-11-19 22.05 22.05 21.25 21.70 22668200 489020000 -0.05 -0.23%
2009-11-18 22.20 22.30 21.45 21.75 21315800 465823008 -0.50 -2.25%
2009-11-17 22.40 22.40 22.10 22.25 21096900 469992992 0.30 1.37%
2009-11-16 22.00 22.50 21.80 21.95 20621300 456532000 0.40 1.86%
2009-11-13 21.35 21.80 21.10 21.55 12847800 276267008 0.20 0.94%
2009-11-12 21.20 21.80 21.20 21.35 17210300 370735008 0.05 0.23%
2009-11-11 21.80 21.80 21.00 21.30 19486000 413064000 -0.10 -0.47%
2009-11-10 22.00 22.00 21.00 21.40 28628500 609040000 -0.20 -0.93%
2009-11-09 22.00 22.05 21.30 21.60 26789000 578801024 -0.30 -1.37%
2009-11-06 22.20 22.25 21.70 21.90 22418900 490903008 0.25 1.16%
2009-11-05 21.10 22.00 21.10 21.65 31691600 688571008 0.25 1.17%
2009-11-04 20.80 21.60 20.75 21.40 46466700 991126976 1.10 5.42%
2009-11-03 20.50 21.05 20.15 20.30 37382100 773974016 -0.10 -0.49%
2009-11-02 19.70 20.65 19.70 20.40 36659500 742771968 0.05 0.25%
2009-10-30 19.68 20.90 19.68 20.35 59517400 1213240064 1.13 5.88%
2009-10-29 19.50 19.50 19.04 19.22 42777800 820792000 -0.72 -3.61%
2009-10-28 20.70 20.85 19.86 19.94 27585700 556414016 -0.71 -3.44%
2009-10-27 19.78 20.90 19.68 20.65 55924700 1146130048 0.69 3.46%
2009-10-23 19.70 20.15 19.60 19.96 36995400 736894016 0.52 2.67%
2009-10-22 19.30 19.60 19.06 19.44 23902300 461707008 0.02 0.10%
2009-10-21 19.46 19.70 19.16 19.42 29032500 563270976 -0.04 -0.21%
2009-10-20 19.16 19.90 19.00 19.46 75637600 1479760000 0.66 3.51%
2009-10-19 18.50 18.84 18.40 18.80 18855600 352486016 0.16 0.86%
2009-10-16 18.78 19.08 18.44 18.52 15929900 299483008 -0.26 -1.38%
2009-10-15 18.50 18.94 18.50 18.78 60557700 1139379968 0.52 2.85%
2009-10-14 17.86 18.30 17.86 18.26 17986000 327140992 0.40 2.24%
2009-10-13 17.56 18.10 17.56 17.86 10765400 193071008 0.12 0.68%
2009-10-12 18.18 18.18 17.64 17.74 10035200 179040992 -0.22 -1.23%
2009-10-09 17.80 18.10 17.74 17.96 16243700 291515008 0.14 0.79%
2009-10-08 17.90 17.98 17.72 17.82 16799600 300383008 0.04 0.23%
2009-10-07 17.74 17.92 17.60 17.78 14896000 265127008 0.30 1.72%
2009-10-06 17.18 17.58 17.08 17.48 20914200 364168000 0.50 2.94%
2009-10-05 16.82 17.18 16.82 16.98 19176100 325648000 0.12 0.71%
2009-10-02 16.88 17.06 16.68 16.86 26938600 455086016 -0.42 -2.43%
2009-09-30 17.28 17.44 17.12 17.28 23561400 406540000 0.04 0.23%
2009-09-29 17.40 17.50 17.16 17.24 17156200 297347008 0.18 1.05%
2009-09-28 17.38 17.48 16.96 17.06 16771100 286878016 -0.34 -1.95%
N 2009-09-25 17.58 17.58 17.26 17.40 18130300 315265984 -0.20 -1.14%
N 2009-09-24 17.66 17.74 17.24 17.60 22229200 389624992 -0.36 -2.00%
N 2009-09-23 18.10 18.16 17.80 17.96 14175800 255390000 -0.16 -0.88%
N 2009-09-22 18.12 18.20 17.88 18.12 9877860 178312992 0.12 0.67%
N 2009-09-21 18.40 18.40 18.00 18.00 18575200 336872992 -0.28 -1.53%
2009-09-18 18.36 18.48 18.16 18.28 19414200 355880992 0.02 0.11%
2009-09-17 18.26 18.60 18.20 18.26 27412800 505631008 0.22 1.22%
N 2009-09-16 17.90 18.10 17.64 18.04 22330000 399256992 0.34 1.92%
2009-09-15 17.86 18.12 17.56 17.70 10752900 191143008 -0.14 -0.79%
2009-09-14 17.74 18.12 17.66 17.84 12144500 217784000 -0.30 -1.65%
2009-09-11 18.20 18.40 17.92 18.14 23096700 419716000 0.22 1.23%
N 2009-09-10 18.00 18.10 17.86 17.92 23153400 415140000 0.20 1.13%
N 2009-09-09 17.98 18.10 17.64 17.72 17519900 311719008 -0.12 -0.67%
N 2009-09-08 17.54 18.00 17.54 17.84 22283000 397800000 0.30 1.71%
N 2009-09-07 17.42 17.82 17.42 17.54 14893700 262272000 0.16 0.92%
N 2009-09-04 16.90 17.60 16.84 17.38 31570100 546755008 0.56 3.33%
N 2009-09-03 16.48 17.06 16.44 16.82 28302500 477335008 0.34 2.06%
N 2009-09-02 16.44 16.70 16.40 16.48 25683900 423984992 -0.36 -2.14%
N 2009-09-01 17.14 17.14 16.58 16.84 24711300 415401984 -0.04 -0.24%
N 2009-08-31 16.64 16.92 16.36 16.88 58819500 983020032 -0.56 -3.21%
N 2009-08-28 17.74 17.82 17.28 17.44 34603900 604910016 -0.26 -1.47%
N 2009-08-27 17.54 17.78 17.42 17.70 30821000 542905024 -0.04 -0.23%
N 2009-08-26 18.02 18.06 17.64 17.74 33951700 602238016 -0.36 -1.99%
N 2009-08-25 17.80 18.14 17.60 18.10 28243100 505859008 -0.16 -0.88%
2009-08-24 18.42 18.42 18.12 18.26 26429200 482508000 0.22 1.22%
N 2009-08-21 18.18 18.36 17.88 18.04 24185800 438700992 0.00 0.00%
N 2009-08-20 17.90 18.20 17.82 18.04 17300800 311764992 0.28 1.58%
N 2009-08-19 17.70 18.10 17.48 17.76 23697100 420409984 -0.28 -1.55%
N 2009-08-18 17.60 18.16 17.58 18.04 31175600 556305024 0.04 0.22%
N 2009-08-17 17.94 18.26 17.80 18.00 68505800 1230009984 -0.32 -1.75%
N 2009-08-14 17.72 18.68 17.62 18.32 88129904 1607709952 0.60 3.39%
N 2009-08-13 17.70 18.00 17.54 17.72 24864600 442556000 0.34 1.96%
N 2009-08-12 17.20 17.70 17.20 17.38 23399000 407252992 -0.32 -1.81%
N 2009-08-11 17.50 17.98 17.42 17.70 18334400 324260992 0.10 0.57%
2009-08-10 17.86 17.88 17.40 17.60 25650400 452307008 0.22 1.27%
N 2009-08-07 17.58 17.80 17.12 17.38 39722000 691670016 -0.56 -3.12%
N 2009-08-06 17.86 18.02 17.60 17.94 36602300 651512000 -0.06 -0.33%
N 2009-08-05 18.44 18.66 17.70 18.00 38899800 706558976 -0.54 -2.91%
N 2009-08-04 18.70 18.82 18.32 18.54 43286700 803742016 0.16 0.87%
2009-08-03 18.06 18.54 18.04 18.38 21183800 389334016 0.16 0.88%
N 2009-07-31 18.26 18.48 18.16 18.22 24285200 445884992 0.14 0.77%
N 2009-07-30 17.94 18.32 17.88 18.08 22003900 398288992 0.08 0.44%
N 2009-07-29 18.40 18.90 17.60 17.98 29070000 533900992 -0.68 -3.64%
N 2009-07-28 17.80 18.60 17.74 18.58 24758400 452344000 0.46 2.54%
N 2009-07-27 17.80 18.26 17.80 18.14 14293300 258488992 0.36 2.02%
N 2009-07-24 17.72 17.74 17.34 17.66 24955400 438756000 0.18 1.03%
N 2009-07-23 17.54 17.54 17.20 17.36 31781800 552432000 0.08 0.46%
N 2009-07-22 17.38 17.74 17.18 17.48 19360400 336688000 0.10 0.57%
N 2009-07-21 17.60 17.66 17.10 17.14 22153600 384703008 -0.46 -2.61%
N 2009-07-20 17.10 17.60 17.00 17.60 19933500 346670016 0.70 4.14%
N 2009-07-17 16.68 17.00 16.62 16.90 13000600 218394000 0.28 1.69%
N 2009-07-16 16.98 16.98 16.62 16.80 17285700 291039008 0.24 1.45%
N 2009-07-15 16.44 16.80 16.32 16.58 18714200 309596992 0.34 2.09%
N 2009-07-14 16.16 16.38 15.94 16.14 17579300 283215008 0.36 2.28%
2009-07-13 16.00 16.16 15.66 15.76 20844100 331289984 -0.46 -2.84%
N 2009-07-10 16.24 16.50 16.06 16.28 23786400 387864000 0.22 1.37%
N 2009-07-09 16.08 16.18 15.86 16.00 57664300 921443008 -0.58 -3.50%
N 2009-07-08 16.80 17.00 16.48 16.64 36227200 605544000 -0.58 -3.37%
N 2009-07-07 17.30 17.64 17.30 17.42 11249400 196708000 -0.14 -0.80%
2009-07-06 17.20 17.96 17.20 17.52 18760700 330016000 -0.24 -1.35%
N 2009-07-03 17.24 17.84 17.10 17.80 20458300 358958016 0.18 1.02%
N 2009-07-02 18.58 18.58 17.78 17.90 17114100 310916000 0.16 0.90%
N 2009-06-30 18.10 18.26 17.68 17.74 33523600 603550016 0.02 0.11%
N 2009-06-29 17.92 17.98 17.50 17.72 35292200 627996032 0.02 0.11%
N 2009-06-26 17.00 17.80 16.80 17.70 55842200 974267008 1.04 6.24%
N 2009-06-25 16.80 16.82 16.54 16.66 26353900 440487008 0.20 1.22%
N 2009-06-24 16.12 16.56 16.04 16.46 29076600 474001984 0.38 2.36%
N 2009-06-23 16.36 16.48 15.88 16.16 31023000 498704000 -0.58 -3.46%
N 2009-06-22 16.60 17.14 16.32 16.86 42002700 705593024 0.26 1.57%
N 2009-06-19 16.38 16.72 16.38 16.66 14557100 241247008 0.36 2.21%
2009-06-18 16.74 16.96 16.30 16.46 21232300 351716992 -0.26 -1.55%
2009-06-17 16.40 16.98 16.34 16.72 24150400 401580992 0.08 0.48%
2009-06-16 16.70 16.94 16.32 16.64 26478700 440343008 -0.40 -2.35%
N 2009-06-15 17.30 17.50 17.00 17.04 29417500 507367008 -0.34 -1.96%
N 2009-06-12 17.50 17.90 17.12 17.38 42848800 750174016 0.08 0.46%
2009-06-11 16.52 17.38 16.50 17.30 53916500 923921024 0.50 2.98%
N 2009-06-10 16.02 16.88 15.76 16.80 44663000 736065984 1.00 6.33%
2009-06-09 16.34 16.34 15.50 15.80 34563800 546657024 -0.30 -1.86%
N 2009-06-08 16.48 16.60 16.06 16.10 28998500 472771008 -0.50 -3.01%
N 2009-06-05 16.48 16.70 16.32 16.60 26718000 441364992 0.24 1.47%
N 2009-06-04 16.20 16.54 15.90 16.36 46246800 748822016 -0.22 -1.33%
N 2009-06-03 16.20 17.20 16.20 16.58 42969900 721163008 0.42 2.60%
N 2009-06-02 17.42 17.42 15.90 16.16 63296500 1045020032 -0.82 -4.83%
N 2009-06-01 16.00 17.18 16.00 16.98 70454304 1177180032 1.16 7.33%
2009-05-29 15.44 16.20 15.30 15.82 51547700 810177984 0.54 3.53%
N 2009-05-27 14.60 15.36 14.50 15.28 51239300 769822976 1.14 8.06%
2009-05-26 14.28 14.62 13.90 14.14 18435700 262254000 -0.14 -0.98%