招商轮船( 601872.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 4.63 | 4.72 | 4.61 | 4.70 | 1.29% | 0.43% | 7.65% | 19,031,100 | 89,075,000 | 98% | 4.68 | 1.28% | 4.63 | 1.89% | 4.51 | 1.74% | 4.37 | 1.09% | 0.76% |  |
| 2019-08-22 | 4.62 | 4.68 | 4.52 | 4.64 | 0.87% | 0.41% | 7.43% | 21,200,200 | 97,967,000 | 116% | 4.62 | 0.17% | 4.55 | 2.09% | 4.44 | 1.44% | 4.32 | 1.15% | 0.57% | |
| 2019-08-21 | 4.32 | 4.75 | 4.32 | 4.60 | 5.99% | -0.28% | 7.73% | 41,554,900 | 191,701,000 | 248% | 4.61 | 5.85% | 4.45 | 4.29% | 4.37 | 3.33% | 4.27 | 2.77% | 0.43% | |
| 2019-08-20 | 4.34 | 4.40 | 4.32 | 4.34 | 0.93% | -0.41% | 4.45% | 23,644,200 | 103,049,000 | 169% | 4.36 | 2.25% | 4.27 | 1.45% | 4.23 | 1.32% | 4.16 | 1.47% | 0.09% | |
| 2019-08-19 | 4.23 | 4.32 | 4.20 | 4.30 | 3.61% | 0.89% | 5.01% | 23,796,900 | 101,432,000 | 177% | 4.26 | 2.16% | 4.21 | 1.08% | 4.18 | 1.43% | 4.10 | 0.99% | -0.12% | |
| 2019-08-16 | 4.19 | 4.22 | 4.08 | 4.15 | -0.95% | -0.53% | 2.34% | 20,002,700 | 83,447,000 | 160% | 4.17 | 0.07% | 4.16 | 0.78% | 4.12 | 0.86% | 4.06 | 0.60% | -0.26% | |
| 2019-08-15 | 4.10 | 4.21 | 4.08 | 4.19 | 0.72% | 0.50% | 3.94% | 14,813,000 | 61,749,000 | 125% | 4.17 | 0.46% | 4.13 | 1.37% | 4.08 | 0.94% | 4.03 | 0.25% | -0.37% | |
| 2019-08-14 | 4.10 | 4.19 | 4.08 | 4.16 | 3.48% | 0.24% | 3.46% | 19,383,600 | 80,445,000 | 170% | 4.15 | 3.41% | 4.08 | 1.93% | 4.05 | 1.61% | 4.02 | 0.20% | -0.40% | |
| 2019-08-13 | 4.02 | 4.07 | 3.97 | 4.02 | -0.50% | 0.17% | 0.17% | 7,753,400 | 31,115,000 | 69% | 4.01 | 0.05% | 4.00 | 0.33% | 3.98 | 0.45% | 4.01 | -0.42% | -0.44% |  |
| 2019-08-12 | 3.91 | 4.05 | 3.88 | 4.04 | 2.80% | 0.72% | 0.25% | 15,001,600 | 60,168,000 | 129% | 4.01 | 1.39% | 3.99 | 0.91% | 3.96 | 0.08% | 4.03 | -0.52% | -0.40% | |
| 2019-08-09 | 3.96 | 4.01 | 3.90 | 3.93 | -0.51% | -0.66% | -2.99% | 7,523,100 | 29,759,000 | 64% | 3.96 | -0.10% | 3.95 | 0.18% | 3.96 | -0.33% | 4.05 | -0.74% | -0.34% | |
| 2019-08-08 | 3.95 | 3.98 | 3.93 | 3.95 | 0.51% | -0.25% | -3.21% | 7,089,900 | 28,076,000 | 53% | 3.96 | 0.69% | 3.94 | -0.48% | 3.97 | -0.63% | 4.08 | -0.32% | -0.26% | |
| 2019-08-07 | 3.97 | 3.98 | 3.90 | 3.93 | -0.51% | -0.08% | -4.01% | 7,626,100 | 29,994,000 | 52% | 3.93 | -0.13% | 3.96 | -0.53% | 4.00 | -0.89% | 4.09 | -0.56% | -0.24% | |
| 2019-08-06 | 3.98 | 3.99 | 3.88 | 3.95 | -1.74% | 0.30% | -4.06% | 16,590,900 | 65,337,000 | 107% | 3.94 | -1.72% | 3.98 | -1.41% | 4.03 | -1.37% | 4.12 | -0.68% | -0.16% | |
| 2019-08-05 | 4.00 | 4.04 | 3.97 | 4.02 | 0.25% | 0.32% | -3.02% | 12,508,200 | 50,123,000 | 83% | 4.01 | -0.15% | 4.04 | -1.13% | 4.09 | -0.90% | 4.15 | -0.36% | -0.11% | |
| 2019-08-02 | 4.05 | 4.07 | 3.97 | 4.01 | -2.67% | -0.07% | -3.61% | 13,791,200 | 55,342,000 | 91% | 4.01 | -2.53% | 4.09 | -1.57% | 4.13 | -1.06% | 4.16 | -0.53% | -0.09% | |
| 2019-08-01 | 4.12 | 4.14 | 4.10 | 4.12 | -0.48% | 0.07% | -1.48% | 9,980,100 | 41,084,000 | 66% | 4.12 | -0.44% | 4.15 | -0.50% | 4.17 | 0.07% | 4.18 | -0.07% | -0.07% | |
| 2019-07-31 | 4.17 | 4.17 | 4.11 | 4.14 | -0.72% | 0.12% | -1.08% | 13,891,400 | 57,436,000 | 91% | 4.14 | -1.55% | 4.17 | -0.53% | 4.17 | -0.41% | 4.19 | -0.17% | -0.11% | |
| 2019-07-30 | 4.17 | 4.25 | 4.17 | 4.17 | 0.00% | -0.71% | -0.52% | 10,885,400 | 45,721,000 | 72% | 4.20 | 0.38% | 4.19 | 0.55% | 4.19 | -0.02% | 4.19 | -0.05% | -0.10% | |
| 2019-07-29 | 4.24 | 4.27 | 4.15 | 4.17 | -1.65% | -0.33% | -0.57% | 13,218,300 | 55,311,000 | 85% | 4.18 | -0.26% | 4.17 | -0.29% | 4.19 | 0.02% | 4.19 | 0.02% | -0.13% | |
| 2019-07-26 | 4.11 | 4.28 | 4.09 | 4.24 | 3.16% | 1.07% | 1.12% | 21,841,400 | 91,627,000 | 138% | 4.20 | 1.57% | 4.18 | 0.00% | 4.19 | -0.19% | 4.19 | 0.10% | -0.20% | |
| 2019-07-25 | 4.18 | 4.20 | 4.09 | 4.11 | -2.14% | -0.48% | -1.89% | 18,940,400 | 78,220,000 | 125% | 4.13 | -2.25% | 4.18 | -0.55% | 4.19 | -0.26% | 4.19 | -0.14% | -0.25% | |
| 2019-07-24 | 4.27 | 4.31 | 4.16 | 4.20 | -1.18% | -0.59% | 0.12% | 16,276,000 | 68,759,000 | 112% | 4.23 | 0.48% | 4.21 | -0.07% | 4.20 | 0.07% | 4.20 | 0.26% | -0.27% | |
| 2019-07-23 | 4.16 | 4.25 | 4.13 | 4.25 | 2.16% | 1.07% | 1.58% | 12,660,100 | 53,235,000 | 86% | 4.21 | 0.57% | 4.21 | 0.31% | 4.20 | -0.07% | 4.18 | -0.19% | -0.34% |  |
| 2019-07-22 | 4.21 | 4.25 | 4.11 | 4.16 | -1.65% | -0.50% | -0.76% | 13,331,300 | 55,737,000 | 85% | 4.18 | -1.21% | 4.20 | -0.26% | 4.20 | 0.07% | 4.19 | -0.14% | -0.34% | |
| 2019-07-19 | 4.15 | 4.30 | 4.15 | 4.23 | 2.17% | -0.05% | 0.76% | 17,572,800 | 74,365,000 | 110% | 4.23 | 1.88% | 4.21 | 0.14% | 4.20 | 0.41% | 4.20 | -0.36% | -0.36% | |
| 2019-07-18 | 4.18 | 4.20 | 4.12 | 4.14 | -1.43% | -0.34% | -1.73% | 11,122,400 | 46,205,000 | 69% | 4.15 | -1.42% | 4.20 | -0.02% | 4.18 | -0.07% | 4.21 | -0.43% | -0.32% | |
| 2019-07-17 | 4.21 | 4.24 | 4.16 | 4.20 | 0.43% | -0.33% | -0.73% | 14,302,400 | 60,265,000 | 87% | 4.21 | 1.20% | 4.20 | 0.45% | 4.19 | 0.43% | 4.23 | -0.12% | -0.22% | |
| 除权分界线,2019年07月17日,10股派0.580元(以下数据已经复权) |
| 2019-07-16 | 4.16 | 4.20 | 4.13 | 4.18 | 0.00% | 0.43% | -1.27% | 14,339,500 | 60,545,000 | 86% | 4.16 | 1.24% | 4.18 | 0.34% | 4.17 | -0.31% | 4.24 | -0.33% | -0.16% | |
| 2019-07-15 | 4.10 | 4.18 | 4.01 | 4.18 | 0.00% | 1.68% | -1.60% | 17,050,100 | 71,121,000 | 100% | 4.11 | 0.49% | 4.17 | 0.41% | 4.18 | -0.33% | 4.25 | -0.66% | -0.06% | | |
|
