招商银行
SH600036 前复权 MAIN
41.26
+0.75
(+1.85%)
今开
40.59
最高
41.38
最低
40.52
昨收
40.51
振幅
2.12%
成交量
6,998.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
40.74
MA10
40.77
MA20
41.01
MA60
39.55
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.59 | 41.38 | 40.52 | 41.26 | 6,999万 |
| 2 | 2026-09-29 | 40.49 | 40.78 | 40.22 | 40.51 | 4,493万 |
| 3 | 2026-09-28 | 40.67 | 41.08 | 40.38 | 40.64 | 5,439万 |
| 4 | 2026-09-24 | 40.60 | 41.14 | 40.58 | 40.69 | 5,035万 |
| 5 | 2026-09-23 | 40.83 | 41.17 | 40.54 | 40.60 | 4,183万 |
| 6 | 2026-09-22 | 40.97 | 41.02 | 40.62 | 40.82 | 4,334万 |
| 7 | 2026-09-21 | 40.65 | 41.12 | 40.36 | 41.04 | 5,404万 |
| 8 | 2026-09-18 | 40.53 | 40.92 | 40.43 | 40.59 | 4,852万 |
| 9 | 2026-09-17 | 40.90 | 40.95 | 40.45 | 40.60 | 5,548万 |
| 10 | 2026-09-16 | 41.15 | 41.41 | 40.52 | 40.92 | 5,380万 |
| 11 | 2026-09-15 | 41.78 | 41.78 | 41.01 | 41.10 | 5,678万 |
| 12 | 2026-09-14 | 41.34 | 41.83 | 41.16 | 41.83 | 7,461万 |