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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-22 | 5.83 | 6.03 | 5.83 | 5.95 | 1.19% | -0.12% | -4.33% | 60,428,000 | 359,942,000 | 87% | 5.96 | 0.81% | 5.96 | -0.75% | 6.01 | -0.76% | 6.22 | -0.85% | -1.16% |  |
| 2020-05-21 | 5.98 | 6.03 | 5.85 | 5.88 | -1.67% | -0.49% | -6.25% | 49,756,200 | 294,019,000 | 68% | 5.91 | -1.70% | 6.01 | -0.94% | 6.06 | -1.16% | 6.27 | -0.96% | -1.16% | |
| 2020-05-20 | 6.05 | 6.12 | 5.93 | 5.98 | -1.97% | -0.52% | -5.57% | 62,842,200 | 377,772,000 | 81% | 6.01 | -1.44% | 6.07 | -0.95% | 6.13 | -1.16% | 6.33 | -0.83% | -1.09% | |
| 2020-05-19 | 6.14 | 6.18 | 6.05 | 6.10 | 0.00% | 0.02% | -4.48% | 51,270,100 | 312,675,000 | 62% | 6.10 | 0.00% | 6.12 | -0.87% | 6.20 | -1.18% | 6.39 | -1.02% | -1.04% | |
| 2020-05-18 | 6.13 | 6.18 | 6.02 | 6.10 | -0.65% | 0.02% | -5.46% | 49,940,900 | 304,588,000 | 56% | 6.10 | -1.04% | 6.18 | -1.23% | 6.28 | -1.40% | 6.45 | -1.09% | -0.95% | |
| 2020-05-15 | 6.16 | 6.24 | 6.07 | 6.14 | -0.49% | -0.37% | -5.87% | 61,050,400 | 376,241,000 | 67% | 6.16 | -1.16% | 6.25 | -1.43% | 6.37 | -0.78% | 6.52 | -1.44% | -0.80% | |
| 2020-05-14 | 6.38 | 6.39 | 6.15 | 6.17 | -3.89% | -1.04% | -6.77% | 82,960,000 | 517,240,000 | 90% | 6.24 | -2.30% | 6.35 | -1.81% | 6.42 | -1.03% | 6.62 | -1.11% | -0.60% | |
| 2020-05-13 | 6.36 | 6.48 | 6.27 | 6.42 | 0.94% | 0.60% | -4.06% | 56,529,900 | 360,789,000 | 63% | 6.38 | -0.65% | 6.46 | -0.25% | 6.48 | -0.31% | 6.69 | -1.44% | -0.43% | |
| 2020-05-12 | 6.56 | 6.64 | 6.30 | 6.36 | -3.05% | -1.00% | -6.33% | 88,370,400 | 567,651,000 | 91% | 6.42 | -1.83% | 6.48 | -0.64% | 6.50 | -1.08% | 6.79 | -2.09% | -0.22% | |
| 2020-05-11 | 6.44 | 6.65 | 6.40 | 6.56 | 1.86% | 0.24% | -5.41% | 95,498,600 | 624,962,000 | 88% | 6.54 | 1.30% | 6.52 | 0.11% | 6.57 | -1.20% | 6.94 | -0.74% | 0.14% | |
| 2020-05-08 | 6.57 | 6.59 | 6.38 | 6.44 | -0.62% | -0.31% | -7.83% | 84,000,400 | 542,665,000 | 75% | 6.46 | -1.36% | 6.51 | -1.48% | 6.65 | -2.13% | 6.99 | -0.82% | 0.21% | |
| 2020-05-07 | 6.53 | 6.74 | 6.42 | 6.48 | -1.82% | -1.05% | -8.02% | 97,678,600 | 639,688,000 | 84% | 6.55 | 0.45% | 6.61 | -2.02% | 6.80 | -1.51% | 7.05 | -0.33% | 0.38% | |
| 2020-05-06 | 6.33 | 6.68 | 6.29 | 6.60 | -2.65% | 1.23% | -6.62% | 110,463,200 | 720,226,000 | 94% | 6.52 | -3.51% | 6.75 | -3.85% | 6.90 | -2.86% | 7.07 | -0.37% | 0.48% | |
| 2020-04-30 | 6.88 | 6.95 | 6.58 | 6.78 | -4.24% | 0.34% | -4.43% | 110,200,800 | 744,643,000 | 101% | 6.76 | -5.25% | 7.02 | -2.42% | 7.11 | -2.44% | 7.09 | -0.11% | 0.56% | |
| 2020-04-29 | 7.25 | 7.28 | 7.02 | 7.08 | -2.88% | -0.72% | -0.31% | 62,030,500 | 442,369,000 | 63% | 7.13 | -2.24% | 7.19 | -0.75% | 7.28 | 0.33% | 7.10 | 0.41% | 0.63% | |
| 2020-04-28 | 7.37 | 7.46 | 7.12 | 7.29 | 0.83% | -0.05% | 3.07% | 77,975,600 | 568,749,000 | 81% | 7.29 | 2.44% | 7.25 | -0.84% | 7.26 | 0.44% | 7.07 | 0.66% | 0.69% | |
| 2020-04-27 | 7.21 | 7.28 | 6.96 | 7.23 | 0.42% | 1.54% | 2.89% | 61,233,900 | 435,986,000 | 63% | 7.12 | -2.16% | 7.31 | 0.47% | 7.23 | 0.74% | 7.03 | 0.53% | 0.75% | |
| 2020-04-24 | 7.45 | 7.47 | 7.16 | 7.20 | -5.51% | -1.06% | 3.00% | 122,248,200 | 889,610,000 | 127% | 7.28 | -1.42% | 7.27 | 0.61% | 7.17 | 1.23% | 6.99 | 0.69% | 0.80% | |
| 2020-04-23 | 6.96 | 7.70 | 6.93 | 7.62 | 8.70% | 3.22% | 9.77% | 195,389,900 | 1,442,365,000 | 209% | 7.38 | 4.31% | 7.23 | 2.96% | 7.09 | 2.73% | 6.94 | 1.52% | 0.90% | |
| 2020-04-22 | 7.41 | 7.41 | 6.93 | 7.01 | -1.41% | -0.95% | 2.52% | 112,147,100 | 793,614,000 | 129% | 7.08 | -0.70% | 7.02 | 1.81% | 6.90 | 1.14% | 6.84 | -0.07% | 0.93% | |
| 2020-04-21 | 7.24 | 7.44 | 6.90 | 7.11 | 3.19% | -0.24% | 3.90% | 130,584,600 | 930,710,000 | 143% | 7.13 | 4.52% | 6.90 | 3.27% | 6.82 | 2.19% | 6.84 | 0.91% | 1.24% | |
| 2020-04-20 | 6.48 | 6.97 | 6.47 | 6.89 | 7.32% | 1.04% | 1.61% | 101,203,400 | 690,070,000 | 103% | 6.82 | 4.39% | 6.68 | 1.03% | 6.68 | 0.74% | 6.78 | 0.64% | 1.37% | |
| 2020-04-17 | 6.58 | 6.65 | 6.42 | 6.42 | -2.43% | -1.71% | -4.72% | 62,421,000 | 407,761,000 | 57% | 6.53 | -0.87% | 6.61 | -0.54% | 6.63 | -1.37% | 6.74 | 0.46% | 1.38% |  |
| 2020-04-16 | 6.62 | 6.72 | 6.52 | 6.58 | -0.90% | -0.14% | -1.89% | 59,721,800 | 393,481,000 | 52% | 6.59 | -1.67% | 6.65 | -0.27% | 6.72 | -0.80% | 6.71 | 0.57% | 1.32% | |
| 2020-04-15 | 6.79 | 6.80 | 6.64 | 6.64 | -0.30% | -0.91% | -0.43% | 64,511,100 | 432,273,000 | 55% | 6.70 | 0.90% | 6.66 | -1.32% | 6.77 | -1.27% | 6.67 | 1.02% | 1.15% | |
| 2020-04-14 | 6.64 | 6.77 | 6.53 | 6.66 | 0.45% | 0.29% | 0.88% | 64,334,500 | 427,220,000 | 50% | 6.64 | -0.17% | 6.75 | -0.94% | 6.86 | 0.29% | 6.60 | 1.18% | 1.00% | |
| 2020-04-13 | 6.61 | 6.85 | 6.47 | 6.63 | -1.78% | -0.33% | 1.61% | 84,239,300 | 560,328,000 | 63% | 6.65 | -3.38% | 6.82 | -1.82% | 6.84 | 0.72% | 6.53 | 1.04% | 0.72% | |
| 2020-04-10 | 7.02 | 7.12 | 6.64 | 6.75 | -1.17% | -1.96% | 4.52% | 116,519,700 | 802,289,000 | 92% | 6.89 | 0.20% | 6.94 | 1.14% | 6.79 | 1.33% | 6.46 | 1.78% | 0.35% | |
| 2020-04-09 | 7.00 | 7.04 | 6.75 | 6.83 | -3.80% | -0.60% | 7.64% | 101,696,000 | 698,770,000 | 81% | 6.87 | -2.23% | 6.86 | 1.67% | 6.70 | 1.39% | 6.35 | 1.75% | -0.06% | |
| 2020-04-08 | 6.76 | 7.28 | 6.75 | 7.10 | 0.00% | 1.02% | 13.86% | 162,337,900 | 1,140,842,000 | 135% | 7.03 | 4.88% | 6.75 | 3.05% | 6.61 | 2.86% | 6.24 | 3.06% | -0.38% | | |
|
