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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 4.66 | 4.74 | 4.62 | 4.73 | 1.28% | 0.98% | 0.81% | 10,639,200 | 49,836,000 | 53% | 4.68 | 0.34% | 4.68 | -0.15% | 4.68 | -0.53% | 4.69 | -0.06% | 0.32% |  |
| 2019-09-11 | 4.67 | 4.73 | 4.63 | 4.67 | 0.00% | 0.04% | -0.53% | 10,898,300 | 50,874,000 | 53% | 4.67 | -0.41% | 4.69 | 0.13% | 4.71 | 0.04% | 4.70 | -0.13% | 0.42% | |
| 2019-09-10 | 4.73 | 4.73 | 4.66 | 4.67 | -0.85% | -0.36% | -0.66% | 15,310,700 | 71,768,000 | 72% | 4.69 | -0.32% | 4.68 | -0.70% | 4.70 | 0.19% | 4.70 | -0.13% | 0.55% | |
| 2019-09-09 | 4.70 | 4.73 | 4.66 | 4.71 | 0.21% | 0.17% | 0.06% | 17,520,700 | 82,379,000 | 82% | 4.70 | 0.90% | 4.72 | 0.17% | 4.69 | 0.02% | 4.71 | 0.15% | 0.66% | |
| 2019-09-06 | 4.74 | 4.75 | 4.60 | 4.70 | -0.63% | 0.86% | 0.00% | 19,497,100 | 90,859,000 | 92% | 4.66 | -2.04% | 4.71 | 0.15% | 4.69 | -0.13% | 4.70 | -0.04% | 0.74% | |
| 2019-09-05 | 4.74 | 4.80 | 4.71 | 4.73 | -0.84% | -0.57% | 0.60% | 30,870,000 | 146,861,000 | 149% | 4.76 | 1.60% | 4.70 | 0.56% | 4.70 | 0.28% | 4.70 | 0.36% | 0.85% | |
| 2019-09-04 | 4.65 | 4.77 | 4.62 | 4.77 | 2.36% | 1.88% | 1.81% | 25,158,100 | 117,780,000 | 126% | 4.68 | 0.82% | 4.67 | -0.09% | 4.69 | -0.28% | 4.69 | 0.28% | 0.93% | |
| 2019-09-03 | 4.70 | 4.73 | 4.58 | 4.66 | -1.27% | 0.34% | -0.26% | 22,931,900 | 106,492,000 | 105% | 4.64 | -1.13% | 4.68 | -0.55% | 4.70 | -0.49% | 4.67 | 0.69% | 1.18% | |
| 2019-09-02 | 4.67 | 4.74 | 4.64 | 4.72 | 0.21% | 0.49% | 1.72% | 22,377,600 | 105,111,000 | 104% | 4.70 | 0.02% | 4.70 | -0.40% | 4.72 | 0.26% | 4.64 | 1.02% | 1.26% |  |
| 2019-08-30 | 4.78 | 4.81 | 4.64 | 4.71 | 0.21% | 0.30% | 2.55% | 21,675,700 | 101,782,000 | 101% | 4.70 | -0.61% | 4.72 | -0.44% | 4.71 | 0.06% | 4.59 | 1.08% | 1.26% | |
| 2019-08-29 | 4.75 | 4.76 | 4.68 | 4.70 | -1.05% | -0.53% | 3.43% | 15,260,800 | 72,103,000 | 73% | 4.73 | -0.57% | 4.74 | 0.68% | 4.71 | 0.49% | 4.54 | 0.87% | 1.21% | |
| 2019-08-28 | 4.73 | 4.84 | 4.70 | 4.75 | 0.00% | -0.04% | 5.44% | 18,907,400 | 89,839,000 | 92% | 4.75 | -0.04% | 4.71 | 0.56% | 4.68 | 0.80% | 4.51 | 1.19% | 1.15% | |
| 2019-08-27 | 4.66 | 4.80 | 4.66 | 4.75 | 2.59% | -0.08% | 6.69% | 17,207,100 | 81,796,000 | 84% | 4.75 | 2.97% | 4.69 | 0.99% | 4.65 | 1.55% | 4.45 | 0.95% | 1.05% | |
| 2019-08-26 | 4.56 | 4.69 | 4.55 | 4.63 | -1.49% | 0.28% | 4.99% | 15,561,000 | 71,839,000 | 78% | 4.62 | -1.35% | 4.64 | 0.19% | 4.58 | 1.40% | 4.41 | 1.01% | 0.91% | |
| 2019-08-23 | 4.63 | 4.72 | 4.61 | 4.70 | 1.29% | 0.43% | 7.65% | 19,031,100 | 89,075,000 | 98% | 4.68 | 1.28% | 4.63 | 1.89% | 4.51 | 1.74% | 4.37 | 1.09% | 0.76% | |
| 2019-08-22 | 4.62 | 4.68 | 4.52 | 4.64 | 0.87% | 0.41% | 7.43% | 21,200,200 | 97,967,000 | 116% | 4.62 | 0.17% | 4.55 | 2.09% | 4.44 | 1.44% | 4.32 | 1.15% | 0.57% | |
| 2019-08-21 | 4.32 | 4.75 | 4.32 | 4.60 | 5.99% | -0.28% | 7.73% | 41,554,900 | 191,701,000 | 248% | 4.61 | 5.85% | 4.45 | 4.29% | 4.37 | 3.33% | 4.27 | 2.77% | 0.43% | |
| 2019-08-20 | 4.34 | 4.40 | 4.32 | 4.34 | 0.93% | -0.41% | 4.45% | 23,644,200 | 103,049,000 | 169% | 4.36 | 2.25% | 4.27 | 1.45% | 4.23 | 1.32% | 4.16 | 1.47% | 0.09% | |
| 2019-08-19 | 4.23 | 4.32 | 4.20 | 4.30 | 3.61% | 0.89% | 5.01% | 23,796,900 | 101,432,000 | 177% | 4.26 | 2.16% | 4.21 | 1.08% | 4.18 | 1.43% | 4.10 | 0.99% | -0.12% | |
| 2019-08-16 | 4.19 | 4.22 | 4.08 | 4.15 | -0.95% | -0.53% | 2.34% | 20,002,700 | 83,447,000 | 160% | 4.17 | 0.07% | 4.16 | 0.78% | 4.12 | 0.86% | 4.06 | 0.60% | -0.26% | |
| 2019-08-15 | 4.10 | 4.21 | 4.08 | 4.19 | 0.72% | 0.50% | 3.94% | 14,813,000 | 61,749,000 | 125% | 4.17 | 0.46% | 4.13 | 1.37% | 4.08 | 0.94% | 4.03 | 0.25% | -0.37% | |
| 2019-08-14 | 4.10 | 4.19 | 4.08 | 4.16 | 3.48% | 0.24% | 3.46% | 19,383,600 | 80,445,000 | 170% | 4.15 | 3.41% | 4.08 | 1.93% | 4.05 | 1.61% | 4.02 | 0.20% | -0.40% | |
| 2019-08-13 | 4.02 | 4.07 | 3.97 | 4.02 | -0.50% | 0.17% | 0.17% | 7,753,400 | 31,115,000 | 69% | 4.01 | 0.05% | 4.00 | 0.33% | 3.98 | 0.45% | 4.01 | -0.42% | -0.44% | |
| 2019-08-12 | 3.91 | 4.05 | 3.88 | 4.04 | 2.80% | 0.72% | 0.25% | 15,001,600 | 60,168,000 | 129% | 4.01 | 1.39% | 3.99 | 0.91% | 3.96 | 0.08% | 4.03 | -0.52% | -0.40% | |
| 2019-08-09 | 3.96 | 4.01 | 3.90 | 3.93 | -0.51% | -0.66% | -2.99% | 7,523,100 | 29,759,000 | 64% | 3.96 | -0.10% | 3.95 | 0.18% | 3.96 | -0.33% | 4.05 | -0.74% | -0.34% | |
| 2019-08-08 | 3.95 | 3.98 | 3.93 | 3.95 | 0.51% | -0.25% | -3.21% | 7,089,900 | 28,076,000 | 53% | 3.96 | 0.69% | 3.94 | -0.48% | 3.97 | -0.63% | 4.08 | -0.32% | -0.26% | |
| 2019-08-07 | 3.97 | 3.98 | 3.90 | 3.93 | -0.51% | -0.08% | -4.01% | 7,626,100 | 29,994,000 | 52% | 3.93 | -0.13% | 3.96 | -0.53% | 4.00 | -0.89% | 4.09 | -0.56% | -0.24% | |
| 2019-08-06 | 3.98 | 3.99 | 3.88 | 3.95 | -1.74% | 0.30% | -4.06% | 16,590,900 | 65,337,000 | 107% | 3.94 | -1.72% | 3.98 | -1.41% | 4.03 | -1.37% | 4.12 | -0.68% | -0.16% | |
| 2019-08-05 | 4.00 | 4.04 | 3.97 | 4.02 | 0.25% | 0.32% | -3.02% | 12,508,200 | 50,123,000 | 83% | 4.01 | -0.15% | 4.04 | -1.13% | 4.09 | -0.90% | 4.15 | -0.36% | -0.11% | |
| 2019-08-02 | 4.05 | 4.07 | 3.97 | 4.01 | 0.00% | -0.07% | -3.61% | 13,791,200 | 55,342,000 | 91% | 4.01 | -2.53% | 4.09 | -1.57% | 4.13 | -1.06% | 4.16 | -0.53% | -0.09% | | |
|
