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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 5.99 | 6.22 | 5.95 | 6.17 | 3.35% | 1.10% | 4.97% | 119,759,000 | 730,918,000 | 189% | 6.10 | 2.55% | 5.99 | 2.50% | 5.91 | 1.83% | 5.88 | 1.00% | -0.02% | |
| 2020-07-02 | 5.88 | 6.03 | 5.86 | 5.97 | 2.05% | 0.32% | 2.58% | 89,604,900 | 533,223,000 | 158% | 5.95 | 1.69% | 5.85 | 1.74% | 5.80 | 1.10% | 5.82 | 0.50% | -0.15% | |
| 2020-07-01 | 5.75 | 5.94 | 5.75 | 5.85 | 0.34% | -0.03% | 1.02% | 71,754,800 | 419,918,000 | 137% | 5.85 | 2.76% | 5.75 | 1.18% | 5.74 | 0.11% | 5.79 | 0.21% | -0.24% | |
| 2020-06-30 | 5.64 | 5.83 | 5.57 | 5.83 | 4.11% | 2.37% | 0.88% | 66,225,400 | 377,162,000 | 126% | 5.70 | 1.35% | 5.68 | -0.23% | 5.73 | -1.33% | 5.78 | -0.31% | -0.30% |  |
| 2020-06-29 | 5.63 | 5.69 | 5.58 | 5.60 | -1.41% | -0.34% | -3.40% | 35,430,900 | 199,081,000 | 67% | 5.62 | -1.46% | 5.69 | -1.39% | 5.81 | -0.57% | 5.80 | -0.53% | -0.27% | |
| 2020-06-24 | 5.69 | 5.80 | 5.63 | 5.68 | 0.53% | -0.39% | -2.54% | 42,002,100 | 239,503,000 | 78% | 5.70 | 1.21% | 5.77 | -1.67% | 5.84 | -0.05% | 5.83 | -0.48% | -0.21% | |
| 除权分界线,2020年06月24日,10股派1.000元(以下数据已经复权) |
| 2020-06-23 | 5.71 | 5.71 | 5.60 | 5.65 | -1.40% | 0.28% | -3.52% | 49,656,000 | 284,732,000 | 92% | 5.63 | -2.03% | 5.87 | -0.54% | 5.84 | -0.05% | 5.86 | -0.81% | -0.12% | |
| 2020-06-22 | 5.84 | 5.85 | 5.70 | 5.73 | -2.22% | -0.37% | -2.95% | 58,694,500 | 343,445,000 | 101% | 5.75 | -2.18% | 5.90 | 0.48% | 5.85 | 0.36% | 5.90 | -0.07% | 0.05% | |
| 2020-06-19 | 5.83 | 5.98 | 5.80 | 5.86 | 1.21% | -0.32% | -0.81% | 70,670,700 | 422,555,000 | 130% | 5.88 | 2.24% | 5.87 | 1.72% | 5.83 | 0.66% | 5.91 | 0.27% | 0.07% | |
| 2020-06-18 | 5.66 | 5.82 | 5.62 | 5.79 | 2.12% | 0.70% | -1.73% | 52,403,900 | 306,562,000 | 102% | 5.75 | 2.42% | 5.77 | 0.63% | 5.79 | -0.48% | 5.89 | 0.02% | 0.03% | |
| 2020-06-17 | 5.63 | 5.68 | 5.56 | 5.67 | 0.18% | 1.00% | -3.75% | 40,020,800 | 228,678,000 | 77% | 5.61 | -0.41% | 5.74 | -0.81% | 5.82 | -0.95% | 5.89 | -0.32% | 0.01% | |
| 2020-06-16 | 5.65 | 5.68 | 5.60 | 5.66 | 0.89% | 0.41% | -4.23% | 42,264,900 | 242,475,000 | 81% | 5.64 | -0.34% | 5.79 | -1.26% | 5.87 | -1.38% | 5.91 | -0.34% | 0.02% | |
| 2020-06-15 | 5.74 | 5.74 | 5.60 | 5.61 | -2.77% | -0.81% | -5.40% | 57,208,100 | 329,299,000 | 109% | 5.66 | -1.62% | 5.86 | -1.51% | 5.95 | -0.50% | 5.93 | -0.45% | 0.04% | |
| 2020-06-12 | 5.70 | 5.84 | 5.68 | 5.77 | -1.03% | 0.37% | -3.14% | 57,335,100 | 335,326,000 | 110% | 5.75 | -2.21% | 5.95 | -1.52% | 5.98 | -0.17% | 5.96 | 0.00% | 0.07% | |
| 2020-06-11 | 5.95 | 5.96 | 5.81 | 5.83 | -2.51% | -0.83% | -2.13% | 53,418,600 | 319,398,000 | 108% | 5.88 | -1.04% | 6.04 | 0.22% | 5.99 | 0.45% | 5.96 | 0.13% | 0.01% | |
| 2020-06-10 | 5.97 | 5.99 | 5.90 | 5.98 | -0.83% | 0.66% | 0.52% | 45,697,900 | 276,067,000 | 88% | 5.94 | -0.59% | 6.03 | 0.72% | 5.97 | 0.27% | 5.95 | 0.42% | -0.08% | |
| 2020-06-09 | 5.82 | 6.09 | 5.80 | 6.03 | 4.69% | 0.90% | 1.79% | 95,865,900 | 582,491,000 | 191% | 5.98 | 3.48% | 5.99 | 2.52% | 5.95 | 0.95% | 5.92 | 0.80% | -0.22% | |
| 2020-06-08 | 5.78 | 5.84 | 5.73 | 5.76 | 0.17% | -0.26% | -1.99% | 33,452,700 | 196,528,000 | 73% | 5.78 | 0.89% | 5.84 | -0.53% | 5.89 | -0.49% | 5.88 | 0.21% | -0.42% | |
| 2020-06-05 | 5.70 | 5.78 | 5.66 | 5.75 | 0.88% | 0.45% | -1.96% | 31,721,200 | 184,746,000 | 66% | 5.72 | 0.07% | 5.87 | -0.81% | 5.92 | 0.12% | 5.87 | -0.22% | -0.58% | |
| 2020-06-04 | 5.84 | 5.87 | 5.65 | 5.70 | -1.72% | -0.35% | -3.03% | 44,300,600 | 257,849,000 | 87% | 5.72 | -2.24% | 5.92 | -0.99% | 5.92 | -0.30% | 5.88 | -0.14% | -0.65% | |
| 2020-06-03 | 5.90 | 5.91 | 5.78 | 5.80 | -1.53% | -0.87% | -1.46% | 42,879,000 | 255,180,000 | 85% | 5.85 | -0.51% | 5.98 | 0.69% | 5.93 | 0.58% | 5.89 | -0.17% | -0.73% | |
| 2020-06-02 | 5.90 | 5.95 | 5.83 | 5.89 | -0.17% | 0.15% | -0.10% | 43,005,500 | 257,219,000 | 82% | 5.88 | -0.17% | 5.94 | 0.27% | 5.90 | 0.63% | 5.90 | -0.20% | -0.79% | |
| 2020-06-01 | 5.79 | 5.95 | 5.78 | 5.90 | 1.37% | 0.15% | -0.14% | 59,455,900 | 356,218,000 | 112% | 5.89 | 3.08% | 5.92 | 1.27% | 5.86 | 0.86% | 5.91 | -0.15% | -0.88% | |
| 2020-05-29 | 5.72 | 5.82 | 5.62 | 5.82 | 0.69% | 1.84% | -1.64% | 44,573,200 | 259,178,000 | 83% | 5.72 | -1.87% | 5.85 | 0.29% | 5.81 | -0.55% | 5.92 | -0.61% | -0.97% | |
| 2020-05-28 | 5.70 | 5.95 | 5.70 | 5.78 | 3.21% | -0.76% | -2.91% | 81,886,300 | 485,109,000 | 149% | 5.82 | 3.96% | 5.83 | 1.53% | 5.85 | 0.24% | 5.95 | -0.78% | -1.05% | |
| 2020-05-27 | 5.70 | 5.70 | 5.54 | 5.60 | -2.10% | -0.04% | -6.67% | 35,613,000 | 203,067,000 | 62% | 5.60 | -0.73% | 5.74 | -1.65% | 5.83 | -1.02% | 6.00 | -0.94% | -1.09% | |
| 2020-05-26 | 5.63 | 5.73 | 5.59 | 5.72 | 1.96% | 1.36% | -5.56% | 39,013,700 | 224,037,000 | 65% | 5.64 | -0.39% | 5.84 | -0.77% | 5.89 | -1.01% | 6.06 | -1.19% | -1.14% | |
| 2020-05-25 | 5.77 | 5.82 | 5.57 | 5.61 | -4.10% | -0.97% | -8.48% | 51,803,600 | 298,648,000 | 79% | 5.67 | -3.28% | 5.88 | -1.38% | 5.95 | -1.03% | 6.13 | -1.43% | -1.23% | |
| 2020-05-22 | 5.73 | 5.93 | 5.73 | 5.85 | 1.21% | -0.12% | -5.93% | 60,428,000 | 359,942,000 | 87% | 5.86 | 0.83% | 5.96 | -0.75% | 6.01 | -0.76% | 6.22 | -0.85% | -1.16% | |
| 2020-05-21 | 5.88 | 5.93 | 5.75 | 5.78 | 0.00% | -0.50% | -7.84% | 49,756,200 | 294,019,000 | 68% | 5.81 | -1.73% | 6.01 | -0.94% | 6.06 | -1.16% | 6.27 | -0.96% | -1.16% | | |
|
