证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

招商银行(600036)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
2009-11-24 18.61 18.68 17.87 17.89 1295529 23703584 -0.64 -3.45%
2009-11-23 18.41 18.57 18.30 18.53 713001 13145651 0.13 0.71%
2009-11-20 18.49 18.55 18.20 18.40 757923 13895417 -0.09 -0.49%
2009-11-19 18.82 18.93 18.24 18.49 1279258 23636646 -0.33 -1.75%
2009-11-18 19.10 19.15 18.73 18.82 609062 11491149 -0.17 -0.90%
2009-11-17 18.99 19.38 18.90 18.99 1023617 19601656 0.14 0.74%
2009-11-16 18.42 18.88 18.42 18.85 949151 17767620 0.49 2.67%
2009-11-13 18.11 18.38 17.91 18.36 866486 15701062 0.26 1.44%
2009-11-12 18.35 18.55 18.00 18.10 911899 16639506 -0.19 -1.04%
2009-11-11 18.61 18.61 18.17 18.29 848830 15575492 -0.39 -2.09%
2009-11-10 18.79 18.96 18.58 18.68 676408 12699691 0.02 0.11%
2009-11-09 18.83 18.87 18.30 18.66 670458 12450051 -0.17 -0.90%
2009-11-06 18.92 19.25 18.72 18.83 692668 13146840 0.01 0.05%
2009-11-05 18.87 19.00 18.59 18.82 648426 12169339 -0.09 -0.48%
2009-11-04 18.80 19.10 18.50 18.91 967735 18239134 0.10 0.53%
2009-11-03 18.70 19.10 18.69 18.81 1076894 20351138 0.12 0.64%
2009-11-02 17.15 19.00 17.10 18.69 1933154 35224588 0.92 5.18%
2009-10-30 17.40 18.10 17.25 17.77 1190651 21170132 0.71 4.16%
2009-10-29 17.11 17.51 17.00 17.06 812228 13954170 -0.45 -2.57%
2009-10-28 17.63 17.82 17.00 17.51 921774 16078419 -0.19 -1.07%
2009-10-27 17.80 18.08 17.58 17.70 965322 17208132 -0.30 -1.67%
2009-10-26 17.73 18.10 17.73 18.00 972381 17436806 0.29 1.64%
2009-10-23 16.96 17.85 16.96 17.71 1378649 24207672 0.76 4.48%
2009-10-22 16.88 17.26 16.81 16.95 834185 14221279 0.05 0.30%
2009-10-21 16.73 17.19 16.60 16.90 1272062 21613008 0.17 1.02%
2009-10-20 16.52 16.85 16.45 16.73 1671089 27827390 0.75 4.69%
2009-10-16 15.85 16.07 15.67 15.98 773397 12296793 0.18 1.14%
2009-10-15 16.04 16.20 15.78 15.80 987446 15804111 -0.05 -0.32%
2009-10-14 16.01 16.13 15.80 15.85 1643406 26270650 -0.14 -0.88%
2009-10-13 15.56 16.00 15.51 15.99 968758 15404817 0.40 2.57%
2009-10-12 15.70 16.01 15.56 15.59 902786 14287461 0.08 0.52%
2009-10-09 15.10 15.55 15.03 15.51 862816 13242771 0.73 4.94%
2009-09-30 14.73 14.97 14.61 14.78 504878 7470459 0.20 1.37%
2009-09-29 14.55 14.84 14.40 14.58 822129 11999735 0.09 0.62%
2009-09-28 14.82 14.95 14.40 14.49 425796 6253532 -0.31 -2.10%
N 2009-09-25 14.82 15.04 14.65 14.80 661414 9821968 -0.18 -1.20%
N 2009-09-24 14.61 15.27 14.36 14.98 1038743 15353072 0.38 2.60%
N 2009-09-23 14.84 15.05 14.45 14.60 697703 10261098 -0.21 -1.42%
N 2009-09-22 15.18 15.40 14.75 14.81 738969 11108645 -0.41 -2.69%
N 2009-09-21 15.15 15.31 14.81 15.22 713653 10724442 -0.05 -0.33%
2009-09-18 15.90 15.94 15.16 15.27 882166 13737149 -0.60 -3.78%
2009-09-17 15.80 16.05 15.75 15.87 722141 11486699 0.19 1.21%
N 2009-09-16 15.90 16.10 15.52 15.68 720012 11370163 -0.34 -2.12%
2009-09-15 15.95 16.19 15.80 16.02 793469 12696231 0.12 0.76%
2009-09-14 15.85 15.95 15.71 15.90 812705 12881111 0.08 0.51%
2009-09-11 15.11 16.00 15.00 15.82 1256745 19664174 0.69 4.56%
N 2009-09-10 15.27 15.34 14.99 15.13 617075 9348732 -0.16 -1.05%
N 2009-09-09 15.49 15.52 15.00 15.29 761854 11625756 -0.11 -0.71%
N 2009-09-08 15.14 15.42 14.89 15.40 744446 11306312 0.19 1.25%
N 2009-09-07 15.40 15.55 15.07 15.21 784193 12049859 -0.02 -0.13%
N 2009-09-04 15.29 15.56 15.12 15.23 861766 13188249 0.03 0.20%
N 2009-09-03 14.55 15.25 14.40 15.20 1331051 19887102 0.73 5.04%
N 2009-09-02 13.80 14.65 13.71 14.47 1255999 18040156 0.52 3.73%
N 2009-09-01 13.66 14.20 13.65 13.95 1163099 16234238 0.32 2.35%
N 2009-08-31 14.00 14.00 13.57 13.63 1368482 18851784 -0.91 -6.26%
N 2009-08-28 15.04 15.19 14.36 14.54 1188678 17391216 -0.51 -3.39%
N 2009-08-27 15.20 15.44 14.86 15.05 942355 14216725 -0.15 -0.99%
N 2009-08-26 15.00 15.35 14.81 15.20 1161527 17601542 0.15 1.00%
N 2009-08-25 15.99 15.99 14.58 15.05 1606471 24334716 -0.99 -6.17%
2009-08-24 16.33 16.40 15.75 16.04 1184302 18942172 -0.20 -1.23%
N 2009-08-21 16.05 16.54 15.88 16.24 1041849 16875742 0.10 0.62%
N 2009-08-20 15.70 16.19 15.68 16.14 979869 15610305 0.47 3.00%
N 2009-08-19 16.04 16.50 15.48 15.67 973926 15581643 -0.36 -2.25%
N 2009-08-18 15.91 16.25 15.51 16.03 939735 14983202 -0.12 -0.74%
N 2009-08-17 17.10 17.10 15.98 16.15 1380112 22730108 -1.11 -6.43%
N 2009-08-14 17.35 17.65 17.11 17.26 1124139 19527756 -0.42 -2.38%
N 2009-08-13 17.46 17.88 16.79 17.68 1234838 21389128 0.27 1.55%
N 2009-08-12 17.87 18.18 17.38 17.41 1171231 20696700 -0.44 -2.46%
N 2009-08-11 17.90 18.00 17.52 17.85 659065 11730910 0.01 0.06%
2009-08-10 18.15 18.28 17.51 17.84 848169 15183045 -0.14 -0.78%
N 2009-08-07 18.27 18.56 17.87 17.98 1056672 19295048 -0.29 -1.59%
N 2009-08-06 18.50 18.64 17.75 18.27 1416819 25690328 -0.37 -1.99%
N 2009-08-05 19.00 19.05 18.58 18.64 1318810 24668288 -0.46 -2.41%
N 2009-08-04 19.56 19.56 18.81 19.10 1222201 23292864 -0.41 -2.10%
2009-08-03 19.75 19.79 19.00 19.51 1180952 22923914 -0.13 -0.66%
N 2009-07-31 19.50 19.85 19.35 19.64 1170632 22939884 0.31 1.60%
N 2009-07-30 18.68 19.60 18.68 19.33 1825801 35051272 0.76 4.09%
N 2009-07-29 19.37 19.91 17.90 18.57 1643959 31482528 -0.83 -4.28%
N 2009-07-28 19.69 19.72 18.80 19.40 1087945 21100736 -0.29 -1.47%
N 2009-07-27 19.50 19.92 19.38 19.69 985081 19396628 0.19 0.97%
N 2009-07-24 19.56 19.80 19.04 19.50 1205745 23359368 0.09 0.46%
N 2009-07-23 19.03 19.77 18.80 19.41 1648371 31861656 0.36 1.89%
N 2009-07-22 18.65 19.12 18.44 19.05 1745729 32787440 0.48 2.58%
N 2009-07-21 18.53 19.06 18.39 18.57 1476766 27741132 0.05 0.27%
N 2009-07-20 18.49 18.62 18.20 18.52 1149239 21142212 0.08 0.43%
N 2009-07-17 18.64 18.71 18.30 18.44 1050356 19413656 -0.19 -1.02%
N 2009-07-16 18.37 19.00 18.14 18.63 1942470 36144152 0.39 2.14%
N 2009-07-15 18.23 18.46 18.10 18.24 1168745 21276232 0.07 0.39%
N 2009-07-14 17.89 18.26 17.89 18.17 1190855 21562684 0.31 1.74%
2009-07-13 18.25 18.26 17.81 17.86 1156581 20770860 -0.49 -2.67%
N 2009-07-10 18.30 18.44 17.97 18.35 1080715 19676248 0.08 0.44%
N 2009-07-09 18.20 18.33 17.78 18.27 1344559 24245944 -0.01 -0.06%
N 2009-07-08 18.49 18.49 17.60 18.28 1640793 29700148 -0.36 -1.93%
N 2009-07-07 18.83 19.11 18.48 18.64 1194153 22440908 -0.18 -0.96%
2009-07-06 18.57 19.23 18.31 18.82 1344855 25330424 0.24 1.29%
N 2009-07-03 17.49 18.67 17.35 18.58 1390880 25261656 -4.39 -19.11%
N 2009-07-02 23.15 23.48 22.85 22.97 955582 22104488 -0.06 -0.26%
N 2009-07-01 22.40 23.15 22.08 23.03 913895 20822764 0.62 2.77%
N 2009-06-30 22.89 22.90 22.15 22.41 672510 15091704 -0.34 -1.50%
N 2009-06-29 22.19 22.88 22.03 22.75 830684 18679832 0.86 3.93%
N 2009-06-26 21.82 22.16 21.66 21.89 595029 13029840 0.14 0.64%
N 2009-06-25 21.70 22.06 21.48 21.75 811875 17646988 -0.03 -0.14%
N 2009-06-24 22.22 22.40 21.41 21.78 1409977 30627496 -0.72 -3.20%
N 2009-06-23 21.91 23.10 21.50 22.50 1100580 24468212 0.28 1.26%
N 2009-06-22 22.65 22.92 22.10 22.22 909319 20471668 -0.01 -0.04%
2009-06-18 21.54 22.56 21.54 22.23 1224190 27088620 0.73 3.40%
2009-06-17 21.03 21.76 20.68 21.50 701652 14825455 0.35 1.66%
2009-06-16 20.88 21.58 20.78 21.15 1041192 22032688 0.00 0.00%
N 2009-06-15 19.64 21.19 19.64 21.15 1443667 29595344 1.49 7.58%
N 2009-06-12 20.10 20.44 19.30 19.66 821076 16306278 -0.55 -2.72%
2009-06-11 19.80 20.50 19.74 20.21 907659 18361370 0.42 2.12%
N 2009-06-10 19.68 20.10 19.65 19.79 659985 13112046 0.13 0.66%
2009-06-09 19.80 19.97 19.17 19.66 844038 16494681 -0.15 -0.76%
N 2009-06-08 19.22 20.40 19.02 19.81 1248140 24674436 0.61 3.18%
N 2009-06-05 19.49 19.63 19.15 19.20 756974 14638456 -0.26 -1.34%
N 2009-06-04 18.89 19.76 18.84 19.46 1836727 35480744 0.37 1.94%
N 2009-06-03 17.84 19.26 17.84 19.09 2126305 39743148 1.28 7.19%
N 2009-06-02 18.03 18.46 17.80 17.81 1810029 32894260 0.01 0.06%
N 2009-06-01 17.19 18.00 17.19 17.80 2257217 39893864 0.94 5.58%
N 2009-05-27 16.38 17.11 16.35 16.86 1331101 22324216 0.57 3.50%
2009-05-26 16.60 16.70 16.28 16.29 762371 12492504 -0.31 -1.87%
N 2009-05-25 16.25 16.69 16.20 16.60 793590 13082204 -0.05 -0.30%