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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-25 | 5.87 | 5.89 | 5.78 | 5.82 | 0.17% | 0.09% | -3.11% | 17,288,300 | 100,537,000 | 60% | 5.82 | -0.84% | 5.89 | -0.96% | 5.97 | -0.80% | 6.01 | -0.18% | -0.48% |  |
| 2020-09-24 | 5.96 | 5.97 | 5.80 | 5.81 | -3.01% | -0.92% | -3.46% | 34,539,900 | 202,550,000 | 111% | 5.86 | -1.99% | 5.94 | -1.67% | 6.01 | -0.61% | 6.02 | -0.68% | -0.57% | |
| 2020-09-23 | 6.00 | 6.01 | 5.95 | 5.99 | 0.00% | 0.12% | -1.14% | 20,401,700 | 122,062,000 | 62% | 5.98 | -0.52% | 6.04 | -0.49% | 6.05 | -0.15% | 6.06 | -0.84% | -0.60% | |
| 2020-09-22 | 6.03 | 6.06 | 5.98 | 5.99 | -1.64% | -0.40% | -1.96% | 26,906,400 | 161,812,000 | 72% | 6.01 | -1.54% | 6.07 | -0.05% | 6.06 | -0.02% | 6.11 | -0.28% | -0.57% | |
| 2020-09-21 | 6.20 | 6.22 | 6.06 | 6.09 | -0.98% | -0.29% | -0.60% | 32,081,200 | 195,941,000 | 85% | 6.11 | 0.30% | 6.08 | 0.33% | 6.06 | 0.28% | 6.13 | -0.23% | -0.60% | |
| 2020-09-18 | 6.02 | 6.15 | 6.02 | 6.15 | 2.16% | 0.99% | 0.15% | 36,116,100 | 219,943,000 | 94% | 6.09 | 1.23% | 6.06 | 0.45% | 6.04 | 0.37% | 6.14 | -0.13% | -0.68% | |
| 2020-09-17 | 5.99 | 6.06 | 5.98 | 6.02 | 0.00% | 0.07% | -2.10% | 24,414,400 | 146,883,000 | 64% | 6.02 | -0.60% | 6.03 | -0.03% | 6.02 | -0.73% | 6.15 | -0.41% | -0.71% | |
| 2020-09-16 | 6.00 | 6.14 | 5.97 | 6.02 | -0.17% | -0.53% | -2.49% | 34,989,100 | 211,746,000 | 87% | 6.05 | 0.65% | 6.03 | 0.32% | 6.07 | -1.32% | 6.17 | -0.48% | -0.70% | |
| 2020-09-15 | 6.02 | 6.04 | 5.99 | 6.03 | 0.33% | 0.28% | -2.80% | 23,157,600 | 139,246,000 | 56% | 6.01 | -0.18% | 6.01 | -1.10% | 6.15 | -0.41% | 6.20 | -0.53% | -0.67% | |
| 2020-09-14 | 6.05 | 6.08 | 5.99 | 6.01 | -0.33% | -0.23% | -3.64% | 28,199,600 | 169,884,000 | 62% | 6.02 | 0.33% | 6.08 | -1.75% | 6.17 | -0.48% | 6.24 | -1.00% | -0.64% | |
| 2020-09-11 | 6.08 | 6.10 | 5.94 | 6.03 | -0.82% | 0.43% | -4.29% | 40,583,400 | 243,671,000 | 79% | 6.00 | -2.52% | 6.19 | -0.88% | 6.20 | -0.56% | 6.30 | -1.08% | -0.53% | |
| 2020-09-10 | 6.29 | 6.30 | 6.02 | 6.08 | -3.34% | -1.28% | -4.54% | 57,734,600 | 355,613,000 | 105% | 6.16 | -2.76% | 6.24 | -0.61% | 6.24 | -0.54% | 6.37 | -1.03% | -0.40% | |
| 2020-09-09 | 6.28 | 6.39 | 6.25 | 6.29 | 0.64% | -0.69% | -2.25% | 62,007,000 | 392,744,000 | 112% | 6.33 | 1.83% | 6.28 | 0.96% | 6.27 | 0.05% | 6.44 | -0.56% | -0.28% | |
| 2020-09-08 | 6.24 | 6.27 | 6.17 | 6.25 | 0.16% | 0.48% | -3.42% | 35,129,100 | 218,502,000 | 61% | 6.22 | -0.48% | 6.22 | -0.50% | 6.27 | -0.59% | 6.47 | -0.54% | -0.20% | |
| 2020-09-07 | 6.23 | 6.32 | 6.18 | 6.24 | 0.65% | -0.16% | -4.09% | 35,414,600 | 221,325,000 | 58% | 6.25 | 0.99% | 6.25 | -0.59% | 6.31 | -1.28% | 6.51 | -1.03% | -0.13% | |
| 2020-09-04 | 6.18 | 6.23 | 6.12 | 6.20 | -0.96% | 0.18% | -5.69% | 30,611,600 | 189,452,000 | 43% | 6.19 | -1.72% | 6.29 | -0.84% | 6.39 | -1.18% | 6.57 | -0.44% | 0.06% | |
| 2020-09-03 | 6.37 | 6.38 | 6.25 | 6.26 | -1.57% | -0.59% | -5.19% | 44,628,100 | 281,027,000 | 59% | 6.30 | -0.88% | 6.34 | -1.55% | 6.46 | -1.12% | 6.60 | -0.35% | 0.16% | |
| 2020-09-02 | 6.37 | 6.41 | 6.31 | 6.36 | -0.31% | 0.11% | -4.01% | 41,667,200 | 264,704,000 | 50% | 6.35 | -0.24% | 6.44 | -1.17% | 6.54 | -0.61% | 6.63 | -0.14% | 0.25% | |
| 2020-09-01 | 6.43 | 6.44 | 6.32 | 6.38 | -1.24% | 0.19% | -3.84% | 62,471,500 | 397,815,000 | 72% | 6.37 | -2.76% | 6.52 | -1.48% | 6.58 | -0.73% | 6.64 | -0.23% | 0.30% | |
| 2020-08-31 | 6.61 | 6.64 | 6.46 | 6.46 | -2.27% | -1.36% | -2.86% | 78,322,300 | 512,930,000 | 94% | 6.55 | -0.82% | 6.62 | -0.42% | 6.62 | -1.05% | 6.65 | 0.05% | 0.34% | |
| 2020-08-28 | 6.68 | 6.69 | 6.53 | 6.61 | -2.36% | 0.11% | -0.56% | 80,935,900 | 534,422,000 | 98% | 6.60 | -1.51% | 6.64 | -0.24% | 6.69 | -0.22% | 6.65 | 0.23% | 0.36% | |
| 2020-08-27 | 6.71 | 6.78 | 6.59 | 6.77 | 0.59% | 0.98% | 2.08% | 70,295,300 | 471,275,000 | 89% | 6.70 | 1.09% | 6.66 | -0.89% | 6.71 | 0.25% | 6.63 | 0.24% | 0.35% | |
| 2020-08-26 | 6.58 | 6.76 | 6.54 | 6.73 | 2.12% | 1.48% | 1.72% | 69,214,700 | 459,041,000 | 87% | 6.63 | -0.15% | 6.72 | -0.15% | 6.69 | 0.15% | 6.62 | 0.23% | 0.36% | |
| 2020-08-25 | 6.75 | 6.76 | 6.56 | 6.59 | -1.79% | -0.78% | -0.17% | 67,238,300 | 446,611,000 | 82% | 6.64 | -2.62% | 6.73 | 0.21% | 6.68 | 0.17% | 6.60 | 0.17% | 0.39% | |
| 2020-08-24 | 6.76 | 6.91 | 6.68 | 6.71 | -0.45% | -1.63% | 1.82% | 112,989,600 | 770,711,000 | 130% | 6.82 | 2.13% | 6.72 | 1.22% | 6.67 | 1.03% | 6.59 | 0.80% | 0.46% | |
| 2020-08-21 | 6.67 | 6.75 | 6.60 | 6.74 | 0.90% | 0.91% | 3.09% | 86,432,800 | 577,292,000 | 104% | 6.68 | 0.56% | 6.64 | 0.55% | 6.60 | 0.78% | 6.54 | 0.59% | 0.41% | |
| 2020-08-20 | 6.54 | 6.78 | 6.45 | 6.68 | 1.52% | 0.57% | 2.77% | 116,980,900 | 776,975,000 | 146% | 6.64 | 1.02% | 6.60 | 0.75% | 6.55 | 0.60% | 6.50 | 0.57% | 0.33% | |
| 2020-08-19 | 6.54 | 6.67 | 6.46 | 6.58 | 0.30% | 0.08% | 1.81% | 77,038,500 | 506,564,000 | 104% | 6.58 | 0.52% | 6.55 | 0.92% | 6.51 | 0.22% | 6.46 | 0.33% | 0.22% | |
| 2020-08-18 | 6.56 | 6.58 | 6.50 | 6.56 | -0.15% | 0.29% | 1.83% | 53,509,000 | 349,976,000 | 75% | 6.54 | 0.11% | 6.49 | 0.12% | 6.50 | -0.15% | 6.44 | 0.19% | 0.13% | |
| 2020-08-17 | 6.45 | 6.62 | 6.39 | 6.57 | 0.00% | 0.55% | 2.18% | 84,654,400 | 553,121,000 | 117% | 6.53 | 2.48% | 6.48 | 0.09% | 6.51 | 0.54% | 6.43 | 0.23% | 0.05% | | |
|
