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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-21 | 6.18 | 6.35 | 6.08 | 6.30 | 5.35% | 1.35% | 8.70% | 72,467,300 | 450,474,000 | 136% | 6.22 | 1.70% | 6.11 | 1.78% | 5.99 | 1.87% | 5.80 | 1.74% | 0.48% |  |
| 2019-11-20 | 6.07 | 6.29 | 5.97 | 5.98 | 0.50% | -2.16% | 4.97% | 70,478,400 | 430,754,000 | 137% | 6.11 | 3.02% | 6.00 | 2.42% | 5.88 | 1.80% | 5.70 | 1.30% | 0.23% | |
| 2019-11-19 | 5.90 | 6.02 | 5.86 | 5.95 | -0.17% | 0.29% | 5.80% | 44,054,900 | 261,382,000 | 86% | 5.93 | 0.05% | 5.86 | 1.40% | 5.78 | 1.10% | 5.62 | 0.39% | 0.07% | |
| 2019-11-18 | 5.86 | 6.07 | 5.80 | 5.96 | 1.02% | 0.51% | 6.39% | 62,726,200 | 371,990,000 | 123% | 5.93 | 2.72% | 5.78 | 1.81% | 5.71 | 1.76% | 5.60 | 0.58% | -0.02% | |
| 2019-11-15 | 5.58 | 5.98 | 5.56 | 5.90 | 6.50% | 2.20% | 5.92% | 86,235,600 | 497,839,000 | 161% | 5.77 | 4.15% | 5.68 | 2.01% | 5.61 | 1.72% | 5.57 | 0.78% | -0.12% | |
| 2019-11-14 | 5.65 | 5.68 | 5.46 | 5.54 | -1.07% | -0.05% | 0.24% | 37,215,100 | 206,293,000 | 73% | 5.54 | -1.11% | 5.57 | 0.49% | 5.52 | 0.75% | 5.53 | 0.20% | -0.32% | |
| 2019-11-13 | 5.59 | 5.68 | 5.54 | 5.60 | 2.00% | -0.09% | 1.52% | 45,713,900 | 256,248,000 | 81% | 5.61 | 1.14% | 5.54 | 0.93% | 5.48 | 0.28% | 5.52 | 0.27% | -0.61% | |
| 2019-11-12 | 5.51 | 5.64 | 5.46 | 5.49 | 0.55% | -0.94% | -0.20% | 44,890,800 | 248,801,000 | 77% | 5.54 | 1.13% | 5.49 | 1.18% | 5.46 | -0.38% | 5.50 | 0.04% | -0.96% | |
| 2019-11-11 | 5.36 | 5.58 | 5.35 | 5.46 | 1.30% | -0.36% | -0.71% | 56,774,100 | 311,123,000 | 89% | 5.48 | 0.61% | 5.42 | -0.20% | 5.48 | -0.80% | 5.50 | -0.15% | -1.34% | |
| 2019-11-08 | 5.34 | 5.54 | 5.34 | 5.39 | 0.37% | -1.05% | -2.12% | 50,533,900 | 275,243,000 | 75% | 5.45 | 2.04% | 5.43 | -1.18% | 5.53 | -0.09% | 5.51 | -0.36% | -1.48% | |
| 2019-11-07 | 5.38 | 5.41 | 5.26 | 5.37 | -0.92% | 0.60% | -2.84% | 52,327,800 | 279,308,000 | 72% | 5.34 | -3.19% | 5.50 | -1.93% | 5.53 | -0.22% | 5.53 | -0.70% | -1.49% |  |
| 2019-11-06 | 5.60 | 5.64 | 5.41 | 5.42 | -4.58% | -1.70% | -2.62% | 54,204,000 | 298,873,000 | 72% | 5.51 | -2.68% | 5.61 | 0.11% | 5.55 | 0.25% | 5.57 | -0.38% | -1.43% | |
| 2019-11-05 | 5.70 | 5.73 | 5.61 | 5.68 | -0.35% | 0.25% | 1.66% | 45,220,100 | 256,227,000 | 59% | 5.67 | 0.50% | 5.60 | 1.32% | 5.53 | 0.38% | 5.59 | -0.43% | -1.39% | |
| 2019-11-04 | 5.53 | 5.72 | 5.51 | 5.70 | 3.83% | 1.10% | 1.59% | 78,750,400 | 443,979,000 | 92% | 5.64 | 3.30% | 5.53 | 1.28% | 5.51 | 0.33% | 5.61 | -0.43% | -1.35% | |
| 2019-11-01 | 5.45 | 5.51 | 5.40 | 5.49 | -0.36% | 0.59% | -2.57% | 40,826,600 | 222,846,000 | 43% | 5.46 | -0.22% | 5.46 | -0.37% | 5.49 | -0.56% | 5.64 | -1.26% | -1.34% | |
| 2019-10-31 | 5.40 | 5.62 | 5.34 | 5.51 | 2.80% | 0.73% | -3.45% | 99,509,800 | 544,359,000 | 91% | 5.47 | 0.59% | 5.48 | -0.51% | 5.52 | -1.06% | 5.71 | -2.66% | -1.22% | |
| 2019-10-30 | 5.46 | 5.56 | 5.36 | 5.36 | -3.07% | -1.43% | -8.58% | 59,033,200 | 321,025,000 | 43% | 5.44 | -1.36% | 5.51 | -0.97% | 5.58 | -0.80% | 5.86 | -3.28% | -0.93% | |
| 2019-10-29 | 5.53 | 5.66 | 5.40 | 5.53 | -0.90% | 0.31% | -8.78% | 93,464,800 | 515,231,000 | 57% | 5.51 | -0.61% | 5.56 | -1.40% | 5.63 | -1.09% | 6.06 | -3.79% | -0.38% | |
| 2019-10-28 | 5.52 | 5.62 | 5.48 | 5.58 | -1.24% | 0.59% | -11.44% | 84,385,400 | 468,063,000 | 43% | 5.55 | -1.30% | 5.64 | -0.90% | 5.69 | -0.84% | 6.30 | -1.45% | 0.70% | |
| 2019-10-25 | 5.55 | 5.76 | 5.47 | 5.65 | 0.00% | 0.53% | -11.64% | 93,695,000 | 526,522,000 | 46% | 5.62 | -2.23% | 5.69 | -1.04% | 5.74 | -1.70% | 6.39 | -0.53% | 1.40% | |
| 2019-10-24 | 5.77 | 5.84 | 5.65 | 5.65 | 0.00% | -1.70% | -12.10% | 87,002,500 | 500,100,000 | 41% | 5.75 | 0.74% | 5.75 | -0.28% | 5.84 | -2.80% | 6.43 | -0.08% | 2.29% | |
| 2019-10-23 | 5.80 | 5.81 | 5.64 | 5.65 | -3.09% | -0.98% | -12.17% | 93,840,400 | 535,497,000 | 44% | 5.71 | -1.37% | 5.77 | -1.97% | 6.00 | -4.01% | 6.43 | -0.02% | 2.57% | |
| 2019-10-22 | 5.79 | 5.85 | 5.69 | 5.83 | 0.69% | 0.78% | -9.39% | 121,131,100 | 700,759,000 | 59% | 5.79 | -0.09% | 5.88 | -3.45% | 6.26 | -4.37% | 6.43 | -0.03% | 2.68% | |
| 2019-10-21 | 5.90 | 5.95 | 5.68 | 5.79 | -2.69% | 0.00% | -10.04% | 134,054,200 | 776,185,000 | 68% | 5.79 | -3.73% | 6.09 | -4.98% | 6.54 | -2.05% | 6.44 | -0.31% | 2.77% | |
| 2019-10-18 | 6.06 | 6.17 | 5.86 | 5.95 | -1.82% | -1.06% | -7.84% | 181,029,000 | 1,088,775,000 | 101% | 6.01 | -4.11% | 6.41 | -5.12% | 6.68 | -0.60% | 6.46 | -0.03% | 2.83% | |
| 2019-10-17 | 6.45 | 6.65 | 5.98 | 6.06 | -8.04% | -3.38% | -6.16% | 303,864,400 | 1,905,922,000 | 193% | 6.27 | -8.05% | 6.76 | -3.55% | 6.72 | -0.93% | 6.46 | 0.25% | 2.87% | |
| 2019-10-16 | 6.74 | 7.28 | 6.43 | 6.59 | -5.86% | -3.39% | 2.30% | 278,192,800 | 1,897,548,000 | 230% | 6.82 | -4.63% | 7.01 | 1.89% | 6.78 | 1.79% | 6.44 | 2.19% | 3.02% | |
| 2019-10-15 | 7.27 | 7.46 | 6.78 | 7.00 | -0.57% | -2.13% | 11.04% | 326,966,500 | 2,338,394,000 | 361% | 7.15 | 1.69% | 6.88 | 6.34% | 6.66 | 7.54% | 6.30 | 6.99% | 2.84% | |
| 2019-10-14 | 7.04 | 7.04 | 6.84 | 7.04 | 10.00% | 0.10% | 19.48% | 137,271,600 | 965,414,000 | 230% | 7.03 | 10.79% | 6.47 | 7.14% | 6.20 | 6.44% | 5.89 | 5.52% | 2.16% | |
| 2019-10-11 | 6.40 | 6.40 | 6.10 | 6.40 | 0.00% | 0.82% | 14.61% | 211,806,600 | 1,344,479,000 | 403% | 6.35 | 11.02% | 6.04 | 12.05% | 5.82 | 11.20% | 5.58 | 8.45% | 1.63% | | |
|
