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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 5.67 | 5.77 | 5.57 | 5.62 | -1.92% | -0.43% | 1.85% | 91,937,800 | 518,855,000 | 82% | 5.64 | -1.76% | 5.70 | -1.15% | 5.76 | 0.04% | 5.52 | 0.60% | 0.70% |  |
| 2022-05-19 | 5.55 | 5.92 | 5.50 | 5.73 | 1.42% | -0.26% | 4.47% | 104,485,900 | 600,279,000 | 90% | 5.75 | 0.81% | 5.76 | -0.62% | 5.76 | 1.12% | 5.49 | 1.03% | 0.69% | |
| 2022-05-18 | 5.72 | 5.80 | 5.62 | 5.65 | -3.09% | -0.86% | 4.07% | 84,653,000 | 482,478,000 | 73% | 5.70 | -2.43% | 5.80 | 0.42% | 5.70 | 1.48% | 5.43 | 0.78% | 0.57% | |
| 2022-05-17 | 5.83 | 5.96 | 5.70 | 5.83 | -0.68% | -0.19% | 8.22% | 95,597,600 | 558,341,000 | 86% | 5.84 | 0.17% | 5.78 | 2.07% | 5.61 | 3.50% | 5.39 | 1.13% | 0.41% | |
| 2022-05-16 | 5.75 | 5.97 | 5.64 | 5.87 | 1.38% | 0.67% | 10.19% | 142,596,900 | 831,538,000 | 132% | 5.83 | 2.55% | 5.66 | 3.53% | 5.42 | 1.99% | 5.33 | 2.01% | 0.23% | |
| 2022-05-13 | 5.41 | 5.86 | 5.40 | 5.79 | 7.02% | 1.83% | 10.88% | 156,329,500 | 888,919,000 | 150% | 5.69 | 6.16% | 5.47 | 6.03% | 5.32 | 1.68% | 5.22 | 1.89% | -0.04% | |
| 2022-05-12 | 5.25 | 5.52 | 5.22 | 5.41 | 2.46% | 1.01% | 5.56% | 95,557,900 | 511,815,000 | 92% | 5.36 | 1.96% | 5.16 | 0.08% | 5.23 | 0.79% | 5.13 | 0.33% | -0.25% | |
| 2022-05-11 | 5.00 | 5.37 | 4.97 | 5.28 | 4.35% | 0.51% | 3.37% | 111,841,000 | 587,447,000 | 99% | 5.25 | 5.59% | 5.15 | -0.81% | 5.19 | 0.54% | 5.11 | -0.51% | -0.28% |  |
| 2022-05-10 | 5.12 | 5.17 | 4.82 | 5.06 | -5.60% | 1.71% | -1.44% | 167,035,100 | 830,937,000 | 134% | 4.98 | -6.82% | 5.19 | -1.39% | 5.16 | -0.81% | 5.13 | -0.52% | -0.10% | |
| 2022-05-09 | 5.35 | 5.45 | 5.23 | 5.36 | 0.56% | 0.39% | 3.86% | 95,361,100 | 509,140,000 | 88% | 5.34 | 0.02% | 5.27 | 1.27% | 5.20 | 1.88% | 5.16 | 0.25% | -0.02% | |
| 2022-05-06 | 5.02 | 5.52 | 4.90 | 5.33 | 3.90% | -0.15% | 3.54% | 154,192,200 | 823,078,000 | 148% | 5.34 | 4.85% | 5.20 | 2.58% | 5.11 | 2.49% | 5.15 | 0.47% | 0.02% | |
| 2022-05-05 | 5.00 | 5.24 | 4.98 | 5.13 | 0.39% | 0.77% | 0.12% | 103,162,400 | 525,219,000 | 102% | 5.09 | 0.51% | 5.07 | 2.12% | 4.98 | -0.64% | 5.12 | -0.14% | 0.06% | |
| 2022-04-29 | 5.07 | 5.22 | 4.93 | 5.11 | 1.39% | 0.89% | -0.41% | 73,596,300 | 372,784,000 | 75% | 5.07 | 0.44% | 4.96 | 0.96% | 5.01 | -1.90% | 5.13 | -0.85% | 0.19% | |
| 2022-04-28 | 4.91 | 5.21 | 4.88 | 5.04 | 1.61% | -0.06% | -2.61% | 80,965,000 | 408,332,000 | 78% | 5.04 | 4.84% | 4.92 | -1.60% | 5.11 | -0.31% | 5.18 | -0.65% | 0.50% | |
| 2022-04-27 | 4.72 | 5.01 | 4.64 | 4.96 | 3.77% | 3.12% | -4.78% | 90,635,000 | 435,968,000 | 80% | 4.81 | -2.06% | 5.00 | -3.61% | 5.13 | -1.16% | 5.21 | -0.72% | 0.74% | |
| 2022-04-26 | 5.04 | 5.10 | 4.75 | 4.78 | -5.35% | -2.67% | -8.90% | 102,731,000 | 504,519,000 | 89% | 4.91 | -4.44% | 5.18 | -1.26% | 5.19 | -1.07% | 5.25 | -0.17% | 1.03% | |
| 2022-04-25 | 5.26 | 5.35 | 4.97 | 5.05 | -7.00% | -1.73% | -3.92% | 180,718,800 | 928,687,000 | 165% | 5.14 | -5.13% | 5.25 | -1.15% | 5.24 | -0.59% | 5.26 | 0.10% | 1.15% | |
| 2022-04-22 | 4.96 | 5.61 | 4.95 | 5.43 | 6.26% | 0.24% | 3.41% | 156,252,100 | 846,395,000 | 166% | 5.42 | 4.82% | 5.31 | 2.10% | 5.27 | -0.04% | 5.25 | 1.23% | 1.22% | |
| 2022-04-21 | 5.10 | 5.25 | 5.06 | 5.11 | -0.78% | -1.12% | -1.48% | 75,795,300 | 391,739,000 | 83% | 5.17 | -0.98% | 5.20 | 0.02% | 5.28 | -0.90% | 5.19 | 0.27% | 1.19% | |
| 2022-04-20 | 5.30 | 5.34 | 5.13 | 5.15 | -3.20% | -1.32% | -0.44% | 61,965,400 | 323,426,000 | 66% | 5.22 | -0.04% | 5.20 | -2.22% | 5.32 | 0.09% | 5.17 | 0.64% | 1.29% | |
| 2022-04-19 | 5.15 | 5.34 | 5.07 | 5.32 | 3.50% | 1.90% | 3.50% | 72,979,700 | 381,054,000 | 75% | 5.22 | 1.10% | 5.32 | -0.93% | 5.32 | 0.89% | 5.14 | 0.92% | 1.37% | |
| 2022-04-18 | 5.26 | 5.30 | 5.08 | 5.14 | -3.75% | -0.46% | 0.92% | 69,029,200 | 356,490,000 | 63% | 5.16 | -5.54% | 5.37 | 0.02% | 5.27 | 0.71% | 5.09 | 1.11% | 1.54% | |
| 2022-04-15 | 5.45 | 5.76 | 5.25 | 5.34 | -2.38% | -2.32% | 6.02% | 120,059,700 | 656,385,000 | 106% | 5.47 | 1.45% | 5.37 | 2.80% | 5.23 | 2.27% | 5.04 | 2.27% | 1.69% | |
| 2022-04-14 | 5.23 | 5.50 | 5.16 | 5.47 | 3.40% | 1.50% | 11.07% | 111,583,400 | 601,378,000 | 91% | 5.39 | 2.65% | 5.22 | 2.71% | 5.12 | 1.51% | 4.93 | 1.74% | 1.88% | |
| 2022-04-13 | 4.95 | 5.43 | 4.92 | 5.29 | 5.80% | 0.76% | 9.27% | 121,201,700 | 636,303,000 | 94% | 5.25 | 5.06% | 5.08 | 2.73% | 5.04 | 1.63% | 4.84 | 2.22% | 2.07% | |
| 2022-04-12 | 4.85 | 5.09 | 4.84 | 5.00 | 3.31% | 0.06% | 5.57% | 98,392,900 | 491,663,000 | 74% | 5.00 | 1.09% | 4.95 | -0.36% | 4.96 | 0.53% | 4.74 | 0.96% | 1.89% | |
| 2022-04-11 | 5.09 | 5.11 | 4.82 | 4.84 | -1.22% | -2.08% | 3.18% | 82,522,200 | 407,939,000 | 65% | 4.94 | 0.84% | 4.97 | 0.26% | 4.94 | 1.04% | 4.69 | 0.86% | 1.69% | |
| 2022-04-08 | 4.92 | 5.03 | 4.80 | 4.90 | -0.81% | -0.04% | 5.35% | 92,335,700 | 452,661,000 | 75% | 4.90 | -2.78% | 4.95 | 0.26% | 4.88 | 1.60% | 4.65 | 0.87% | 1.51% | |
| 2022-04-07 | 5.00 | 5.19 | 4.94 | 4.94 | -0.40% | -2.02% | 7.14% | 105,328,500 | 531,102,000 | 93% | 5.04 | 2.58% | 4.94 | 1.94% | 4.81 | 1.69% | 4.61 | 1.32% | 1.32% | |
| 2022-04-06 | 4.93 | 4.98 | 4.78 | 4.96 | 0.00% | 0.92% | 8.99% | 112,009,300 | 550,485,000 | 104% | 4.92 | 0.27% | 4.85 | 2.13% | 4.73 | 2.45% | 4.55 | 1.45% | 1.04% | | |
|
