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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-20 | 4.95 | 4.99 | 4.93 | 4.94 | -0.60% | -0.22% | -4.60% | 13,732,700 | 67,984,000 | 32% | 4.95 | -0.12% | 4.94 | 0.37% | 4.94 | -0.20% | 5.18 | -0.14% | -0.05% |  |
| 2021-04-19 | 4.94 | 4.98 | 4.92 | 4.97 | 0.61% | 0.26% | -4.15% | 12,889,700 | 63,888,000 | 30% | 4.96 | 0.69% | 4.93 | -0.26% | 4.95 | -0.04% | 5.19 | -0.12% | -0.13% | |
| 2021-04-16 | 4.90 | 4.97 | 4.88 | 4.94 | 1.02% | 0.35% | -4.84% | 14,099,400 | 69,418,000 | 32% | 4.92 | 0.33% | 4.94 | -0.44% | 4.96 | -0.18% | 5.19 | -0.17% | -0.22% | |
| 2021-04-15 | 4.99 | 4.99 | 4.88 | 4.89 | -2.00% | -0.35% | -5.96% | 21,222,000 | 104,138,000 | 48% | 4.91 | -1.82% | 4.96 | -0.36% | 4.96 | -1.92% | 5.20 | -0.27% | -0.27% | |
| 2021-04-14 | 5.01 | 5.04 | 4.98 | 4.99 | -0.60% | -0.16% | -4.30% | 14,095,200 | 70,445,000 | 32% | 5.00 | 0.18% | 4.98 | 0.14% | 5.06 | -3.27% | 5.21 | -0.04% | -0.33% | |
| 2021-04-13 | 4.98 | 5.04 | 4.93 | 5.02 | 0.40% | 0.62% | -3.76% | 20,527,500 | 102,411,000 | 46% | 4.99 | 0.54% | 4.97 | -2.01% | 5.23 | -0.23% | 5.22 | -0.23% | -0.35% |  |
| 2021-04-12 | 4.98 | 5.03 | 4.91 | 5.00 | 0.60% | 0.77% | -4.36% | 30,318,300 | 150,431,000 | 67% | 4.96 | -0.16% | 5.07 | -3.88% | 5.24 | -0.46% | 5.23 | -0.34% | -0.34% | |
| 2021-04-09 | 5.00 | 5.08 | 4.91 | 4.97 | -1.97% | 0.00% | -5.26% | 43,675,600 | 217,048,000 | 98% | 4.97 | -3.35% | 5.28 | -0.92% | 5.27 | -0.79% | 5.25 | -0.49% | -0.31% | |
| 2021-04-08 | 5.25 | 5.29 | 5.07 | 5.07 | -8.81% | -1.40% | -3.83% | 115,159,000 | 592,099,000 | 283% | 5.14 | -6.78% | 5.33 | -2.29% | 5.31 | -1.52% | 5.27 | -0.57% | -0.26% | |
| 2021-04-07 | 5.45 | 5.65 | 5.37 | 5.56 | 8.17% | 0.80% | 4.87% | 122,986,200 | 678,436,000 | 387% | 5.52 | 7.17% | 5.45 | 5.58% | 5.39 | 4.48% | 5.30 | 1.84% | -0.21% | |
| 2021-04-06 | 5.13 | 5.17 | 5.13 | 5.14 | -0.19% | -0.14% | -1.27% | 10,528,900 | 54,187,000 | 42% | 5.15 | -0.12% | 5.16 | -0.23% | 5.16 | -0.31% | 5.21 | -0.90% | -0.36% | |
| 2021-04-02 | 5.16 | 5.20 | 5.13 | 5.15 | -0.58% | -0.06% | -1.96% | 15,486,800 | 79,808,000 | 57% | 5.15 | -0.68% | 5.18 | 0.19% | 5.18 | -0.21% | 5.25 | -1.04% | -0.23% | |
| 2021-04-01 | 5.22 | 5.24 | 5.16 | 5.18 | -0.77% | -0.15% | -2.41% | 14,884,100 | 77,221,000 | 49% | 5.19 | 0.10% | 5.17 | -0.27% | 5.19 | 0.12% | 5.31 | -0.67% | -0.06% | |
| 2021-03-31 | 5.13 | 5.23 | 5.11 | 5.22 | 1.75% | 0.71% | -2.32% | 28,193,600 | 146,126,000 | 87% | 5.18 | 1.01% | 5.18 | -0.17% | 5.18 | 0.10% | 5.34 | -0.84% | 0.07% | |
| 2021-03-30 | 5.19 | 5.20 | 5.11 | 5.13 | -2.10% | -0.02% | -4.81% | 23,985,500 | 123,068,000 | 65% | 5.13 | -1.89% | 5.19 | -0.23% | 5.18 | -1.11% | 5.39 | -0.28% | 0.25% | |
| 2021-03-29 | 5.23 | 5.30 | 5.19 | 5.24 | 0.96% | 0.19% | -3.03% | 21,632,900 | 113,150,000 | 59% | 5.23 | 0.33% | 5.20 | 0.48% | 5.24 | -1.25% | 5.40 | -0.17% | 0.30% | |
| 2021-03-26 | 5.20 | 5.28 | 5.15 | 5.19 | 0.58% | -0.44% | -4.12% | 22,259,500 | 116,028,000 | 58% | 5.21 | 1.07% | 5.18 | -1.22% | 5.30 | -1.51% | 5.41 | -0.02% | 0.35% | |
| 2021-03-25 | 5.15 | 5.22 | 5.10 | 5.16 | 0.00% | 0.04% | -4.69% | 21,260,200 | 109,663,000 | 51% | 5.16 | -0.17% | 5.24 | -1.95% | 5.38 | -1.08% | 5.41 | 0.06% | 0.36% | |
| 2021-03-24 | 5.30 | 5.32 | 5.07 | 5.16 | -3.91% | -0.14% | -4.64% | 49,361,800 | 255,048,000 | 117% | 5.17 | -4.23% | 5.34 | -3.19% | 5.44 | -1.61% | 5.41 | -0.11% | 0.31% | |
| 2021-03-23 | 5.51 | 5.53 | 5.33 | 5.37 | -2.54% | -0.46% | -0.87% | 34,598,500 | 186,646,000 | 89% | 5.40 | -2.86% | 5.52 | -1.00% | 5.53 | 0.05% | 5.42 | 0.33% | 0.28% | |
| 2021-03-22 | 5.58 | 5.67 | 5.48 | 5.51 | -0.72% | -0.79% | 2.06% | 33,416,400 | 185,604,000 | 87% | 5.55 | -0.70% | 5.58 | 0.32% | 5.53 | 0.49% | 5.40 | 0.45% | 0.23% | |
| 2021-03-19 | 5.53 | 5.67 | 5.52 | 5.55 | -0.18% | -0.77% | 3.26% | 43,202,100 | 241,619,000 | 116% | 5.59 | 0.32% | 5.56 | 1.09% | 5.50 | 1.05% | 5.38 | 0.66% | 0.16% | |
| 2021-03-18 | 5.57 | 5.63 | 5.53 | 5.56 | -0.18% | -0.27% | 4.12% | 35,425,000 | 197,495,000 | 102% | 5.58 | 0.92% | 5.50 | 0.90% | 5.44 | 1.15% | 5.34 | 0.58% | 0.14% | |
| 2021-03-17 | 5.38 | 5.61 | 5.34 | 5.57 | 3.92% | 0.83% | 4.92% | 61,780,300 | 341,258,000 | 185% | 5.52 | 3.06% | 5.45 | 1.74% | 5.38 | 1.86% | 5.31 | 0.95% | 0.17% | |
| 2021-03-16 | 5.41 | 5.44 | 5.30 | 5.36 | -0.92% | 0.00% | 1.92% | 31,190,500 | 167,166,000 | 102% | 5.36 | -0.70% | 5.36 | 0.90% | 5.28 | 0.44% | 5.26 | 0.27% | 0.13% | |
| 2021-03-15 | 5.36 | 5.47 | 5.30 | 5.41 | 1.12% | 0.22% | 3.15% | 36,915,100 | 199,267,000 | 121% | 5.40 | 1.52% | 5.31 | 1.65% | 5.26 | 0.63% | 5.25 | 0.29% | 0.18% | |
| 2021-03-12 | 5.24 | 5.37 | 5.20 | 5.35 | 2.29% | 0.62% | 2.29% | 42,628,800 | 226,648,000 | 145% | 5.32 | 2.45% | 5.22 | 0.58% | 5.23 | 0.52% | 5.23 | 0.12% | 0.23% | |
| 2021-03-11 | 5.07 | 5.27 | 5.06 | 5.23 | 3.36% | 0.77% | 0.11% | 31,207,200 | 161,969,000 | 106% | 5.19 | 1.05% | 5.19 | -0.17% | 5.20 | -0.13% | 5.22 | -0.48% | 0.31% | |
| 2021-03-10 | 5.25 | 5.29 | 5.03 | 5.06 | -3.25% | -1.48% | -3.60% | 34,923,700 | 179,374,000 | 113% | 5.14 | -1.97% | 5.20 | -0.54% | 5.21 | -0.40% | 5.25 | -0.42% | 0.53% | |
| 2021-03-09 | 5.21 | 5.34 | 5.14 | 5.23 | 0.00% | -0.17% | -0.78% | 43,556,200 | 228,176,000 | 142% | 5.24 | 0.23% | 5.23 | 0.12% | 5.23 | 0.12% | 5.27 | -0.15% | 0.67% | | |
|
