成本价计算
|
|
中国石化( 600028.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 4.96 | 4.98 | 4.95 | 4.97 | 0.00% | 0.12% | -0.24% | 46,717,200 | 231,892,000 | 75% | 4.96 | 0.59% | 4.96 | 0.12% | 4.96 | -0.02% | 4.98 | -0.50% | -0.51% |  |
| 2019-08-15 | 4.91 | 4.97 | 4.89 | 4.97 | 0.00% | 0.71% | -0.74% | 43,068,100 | 212,536,000 | 63% | 4.94 | -0.88% | 4.95 | -0.28% | 4.96 | -0.14% | 5.01 | -0.50% | -0.51% | |
| 2019-08-14 | 4.98 | 4.99 | 4.97 | 4.97 | 0.61% | -0.18% | -1.23% | 43,598,200 | 217,071,000 | 62% | 4.98 | 0.63% | 4.97 | 0.04% | 4.97 | -0.02% | 5.03 | -0.34% | -0.47% | |
| 2019-08-13 | 4.97 | 4.97 | 4.93 | 4.94 | -1.00% | -0.16% | -2.16% | 52,843,900 | 261,455,000 | 75% | 4.95 | -0.52% | 4.97 | -0.18% | 4.97 | -0.10% | 5.05 | -0.38% | -0.44% | |
| 2019-08-12 | 4.98 | 4.99 | 4.95 | 4.99 | 0.20% | 0.32% | -1.54% | 59,871,100 | 297,819,000 | 87% | 4.97 | 0.06% | 4.97 | -0.04% | 4.98 | -0.42% | 5.07 | -0.51% | -0.40% | |
| 2019-08-09 | 4.99 | 4.99 | 4.96 | 4.98 | 0.00% | 0.18% | -2.24% | 53,960,100 | 268,245,000 | 78% | 4.97 | -0.08% | 4.98 | 0.00% | 5.00 | -0.76% | 5.09 | -0.49% | -0.34% | |
| 2019-08-08 | 4.98 | 4.99 | 4.96 | 4.98 | 0.20% | 0.10% | -2.72% | 59,348,000 | 295,264,000 | 85% | 4.98 | -0.10% | 4.98 | -0.60% | 5.03 | -0.75% | 5.12 | -0.49% | -0.29% | |
| 2019-08-07 | 5.00 | 5.02 | 4.95 | 4.97 | -0.40% | -0.20% | -3.38% | 66,990,500 | 333,596,000 | 97% | 4.98 | 0.10% | 5.01 | -1.05% | 5.07 | -0.69% | 5.14 | -0.58% | -0.22% | |
| 2019-08-06 | 4.97 | 5.01 | 4.95 | 4.99 | -0.99% | 0.30% | -3.56% | 106,502,600 | 529,836,000 | 156% | 4.98 | -1.82% | 5.06 | -1.56% | 5.11 | -1.18% | 5.17 | -0.82% | -0.15% | |
| 2019-08-05 | 5.11 | 5.12 | 5.03 | 5.04 | -1.75% | -0.53% | -3.39% | 80,943,400 | 410,180,000 | 130% | 5.07 | -1.34% | 5.14 | -0.98% | 5.17 | -0.88% | 5.22 | -0.52% | -0.07% | |
| 2019-08-02 | 5.18 | 5.18 | 5.12 | 5.13 | -1.91% | -0.12% | -2.17% | 105,113,300 | 539,903,000 | 179% | 5.14 | -1.95% | 5.19 | -1.18% | 5.21 | -0.86% | 5.24 | -0.49% | -0.03% | |
| 2019-08-01 | 5.25 | 5.27 | 5.21 | 5.23 | -0.76% | -0.15% | -0.76% | 61,687,300 | 323,124,000 | 116% | 5.24 | -0.40% | 5.25 | -0.21% | 5.26 | -0.19% | 5.27 | -0.04% | -0.01% |  |
| 2019-07-31 | 5.26 | 5.27 | 5.24 | 5.27 | 0.19% | 0.21% | -0.04% | 39,847,700 | 209,541,000 | 78% | 5.26 | -0.21% | 5.26 | -0.08% | 5.27 | -0.13% | 5.27 | -0.06% | -0.03% | |
| 2019-07-30 | 5.26 | 5.29 | 5.25 | 5.26 | 0.19% | -0.19% | -0.28% | 35,260,900 | 185,825,000 | 69% | 5.27 | 0.15% | 5.27 | -0.08% | 5.28 | 0.04% | 5.28 | -0.02% | -0.05% | |
| 2019-07-29 | 5.28 | 5.28 | 5.25 | 5.25 | -0.57% | -0.23% | -0.49% | 59,208,100 | 311,551,000 | 110% | 5.26 | -0.15% | 5.27 | -0.23% | 5.27 | -0.06% | 5.28 | 0.06% | -0.08% | |
| 2019-07-26 | 5.27 | 5.31 | 5.24 | 5.28 | -0.19% | 0.19% | 0.13% | 60,267,500 | 317,602,000 | 111% | 5.27 | -0.23% | 5.28 | 0.06% | 5.28 | -0.06% | 5.27 | 0.08% | -0.13% | |
| 2019-07-25 | 5.29 | 5.31 | 5.26 | 5.29 | 0.19% | 0.15% | 0.40% | 49,925,600 | 263,727,000 | 91% | 5.28 | -0.30% | 5.28 | 0.06% | 5.28 | 0.08% | 5.27 | 0.17% | -0.16% | |
| 2019-07-24 | 5.27 | 5.32 | 5.26 | 5.28 | 0.38% | -0.34% | 0.38% | 54,872,200 | 290,686,000 | 93% | 5.30 | 0.70% | 5.28 | 0.06% | 5.28 | 0.06% | 5.26 | 0.15% | -0.24% | |
| 2019-07-23 | 5.25 | 5.29 | 5.23 | 5.26 | 0.00% | -0.02% | 0.15% | 54,582,900 | 287,146,000 | 87% | 5.26 | -0.25% | 5.27 | 0.02% | 5.27 | -0.10% | 5.25 | -0.04% | -0.29% | |
| 2019-07-22 | 5.29 | 5.30 | 5.25 | 5.26 | -0.57% | -0.27% | 0.11% | 54,412,700 | 286,947,000 | 83% | 5.27 | -0.25% | 5.27 | -0.08% | 5.28 | 0.17% | 5.25 | -0.15% | -0.31% | |
| 2019-07-19 | 5.25 | 5.31 | 5.24 | 5.29 | 0.95% | 0.06% | 0.53% | 55,980,000 | 295,989,000 | 83% | 5.29 | 0.63% | 5.28 | 0.02% | 5.27 | 0.23% | 5.26 | -0.21% | -0.31% | |
| 2019-07-18 | 5.28 | 5.29 | 5.23 | 5.24 | -0.76% | -0.27% | -0.63% | 40,864,900 | 214,717,000 | 60% | 5.25 | -0.59% | 5.28 | 0.19% | 5.26 | 0.17% | 5.27 | -0.30% | -0.29% | |
| 2019-07-17 | 5.28 | 5.30 | 5.26 | 5.28 | -0.38% | -0.09% | -0.17% | 43,194,000 | 228,266,000 | 60% | 5.29 | 0.00% | 5.27 | 0.27% | 5.25 | 0.19% | 5.29 | -0.19% | -0.22% | |
| 2019-07-16 | 5.26 | 5.32 | 5.25 | 5.30 | 0.76% | 0.28% | 0.02% | 62,505,500 | 330,326,000 | 82% | 5.29 | 0.94% | 5.25 | 0.42% | 5.24 | 0.00% | 5.30 | -0.32% | -0.19% | |
| 2019-07-15 | 5.24 | 5.27 | 5.18 | 5.26 | 0.38% | 0.46% | -1.05% | 65,840,300 | 344,754,000 | 83% | 5.24 | 0.02% | 5.23 | 0.08% | 5.24 | -0.36% | 5.32 | -0.45% | -0.13% | |
| 2019-07-12 | 5.21 | 5.26 | 5.20 | 5.24 | 0.38% | 0.10% | -1.87% | 62,526,500 | 327,312,000 | 77% | 5.24 | 0.21% | 5.23 | -0.27% | 5.26 | -0.51% | 5.34 | -0.28% | -0.05% | |
| 2019-07-11 | 5.24 | 5.25 | 5.20 | 5.22 | 0.38% | -0.08% | -2.52% | 97,498,200 | 509,303,000 | 120% | 5.22 | 0.02% | 5.24 | -0.70% | 5.28 | -0.77% | 5.36 | -0.58% | 0.01% | |
| 2019-07-10 | 5.28 | 5.28 | 5.19 | 5.20 | -1.14% | -0.44% | -3.45% | 87,589,500 | 457,464,000 | 106% | 5.22 | -1.02% | 5.28 | -1.09% | 5.33 | -0.65% | 5.39 | -0.43% | 0.11% | |
| 2019-07-09 | 5.32 | 5.33 | 5.25 | 5.26 | -1.31% | -0.32% | -2.75% | 80,060,100 | 422,484,000 | 97% | 5.28 | -1.16% | 5.34 | -0.93% | 5.36 | -0.63% | 5.41 | -0.22% | 0.19% | |
| 2019-07-08 | 5.40 | 5.40 | 5.31 | 5.33 | 0.00% | -0.17% | -1.68% | 74,493,200 | 397,755,000 | 92% | 5.34 | -1.22% | 5.39 | -0.20% | 5.39 | -0.55% | 5.42 | -0.11% | 0.23% | | |
|
|
