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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 4.06 | 4.07 | 4.00 | 4.02 | -1.23% | -0.25% | -3.41% | 149,376,000 | 601,919,000 | 90% | 4.03 | -1.59% | 4.09 | -1.28% | 4.13 | -0.75% | 4.16 | -0.12% | 0.20% |  |
| 2021-01-22 | 4.15 | 4.16 | 4.06 | 4.07 | -2.16% | -0.61% | -2.33% | 131,965,500 | 540,404,000 | 76% | 4.10 | -1.61% | 4.14 | -0.77% | 4.16 | -0.67% | 4.17 | -0.17% | 0.24% | |
| 2021-01-21 | 4.15 | 4.19 | 4.13 | 4.16 | 0.00% | -0.05% | -0.34% | 105,716,400 | 439,945,000 | 60% | 4.16 | -0.36% | 4.17 | 0.05% | 4.18 | -0.31% | 4.17 | 0.17% | 0.33% | |
| 2021-01-20 | 4.20 | 4.23 | 4.13 | 4.16 | -0.24% | -0.41% | -0.17% | 109,734,700 | 458,309,000 | 60% | 4.18 | 0.00% | 4.17 | -0.45% | 4.20 | -0.05% | 4.17 | 0.22% | 0.35% | |
| 2021-01-19 | 4.16 | 4.22 | 4.14 | 4.17 | 0.24% | -0.17% | 0.29% | 169,801,200 | 709,265,000 | 89% | 4.18 | 0.34% | 4.19 | -0.40% | 4.20 | 0.24% | 4.16 | 0.24% | 0.37% |  |
| 2021-01-18 | 4.20 | 4.21 | 4.14 | 4.16 | -1.89% | -0.07% | 0.29% | 201,744,200 | 839,948,000 | 109% | 4.16 | -1.77% | 4.21 | -0.26% | 4.19 | 0.34% | 4.15 | 0.24% | 0.32% | |
| 2021-01-15 | 4.23 | 4.26 | 4.21 | 4.24 | 0.24% | 0.05% | 2.46% | 160,722,800 | 681,092,000 | 94% | 4.24 | 0.24% | 4.22 | 0.81% | 4.18 | 0.22% | 4.14 | 0.36% | 0.28% | |
| 2021-01-14 | 4.21 | 4.28 | 4.18 | 4.23 | 0.24% | 0.05% | 2.60% | 191,255,600 | 808,622,000 | 117% | 4.23 | 0.74% | 4.18 | 0.99% | 4.17 | 0.58% | 4.12 | 0.44% | 0.23% | |
| 2021-01-13 | 4.16 | 4.25 | 4.14 | 4.22 | 1.69% | 0.55% | 2.80% | 228,990,700 | 961,086,000 | 151% | 4.20 | 2.17% | 4.14 | 0.22% | 4.14 | 0.61% | 4.11 | 0.49% | 0.18% | |
| 2021-01-12 | 4.06 | 4.15 | 4.05 | 4.15 | 2.22% | 1.02% | 1.59% | 146,946,500 | 603,608,000 | 105% | 4.11 | -0.17% | 4.13 | 0.10% | 4.12 | 0.27% | 4.09 | 0.17% | 0.13% | |
| 2021-01-11 | 4.19 | 4.19 | 4.05 | 4.06 | -3.10% | -1.34% | -0.44% | 247,239,600 | 1,017,313,000 | 191% | 4.12 | -1.53% | 4.13 | 0.22% | 4.11 | 0.39% | 4.08 | 0.27% | 0.09% | |
| 2021-01-08 | 4.16 | 4.22 | 4.14 | 4.19 | 1.70% | 0.26% | 3.02% | 189,007,900 | 789,871,000 | 176% | 4.18 | 1.93% | 4.12 | 1.20% | 4.09 | 0.81% | 4.07 | 0.67% | 0.04% | |
| 2021-01-07 | 4.11 | 4.13 | 4.08 | 4.12 | 0.24% | 0.49% | 1.98% | 184,736,800 | 757,352,000 | 191% | 4.10 | 0.42% | 4.07 | 0.69% | 4.06 | 0.47% | 4.04 | 0.42% | -0.04% | |
| 2021-01-06 | 4.05 | 4.11 | 4.04 | 4.11 | 2.24% | 0.66% | 2.16% | 183,894,500 | 750,914,000 | 216% | 4.08 | 1.97% | 4.04 | 0.70% | 4.04 | 0.55% | 4.02 | 0.37% | -0.10% | |
| 2021-01-05 | 4.01 | 4.03 | 3.98 | 4.02 | -0.25% | 0.40% | 0.30% | 107,597,000 | 430,781,000 | 134% | 4.00 | -0.37% | 4.02 | -0.10% | 4.02 | 0.03% | 4.01 | -0.20% | -0.16% | |
| 2021-01-04 | 4.03 | 4.05 | 3.99 | 4.03 | 0.00% | 0.27% | 0.35% | 110,052,500 | 442,268,000 | 140% | 4.02 | -0.22% | 4.02 | 0.00% | 4.02 | 0.10% | 4.02 | -0.25% | -0.16% | |
| 2020-12-31 | 4.00 | 4.05 | 3.99 | 4.03 | 0.50% | 0.05% | 0.10% | 85,262,000 | 343,398,000 | 112% | 4.03 | 0.45% | 4.02 | 0.30% | 4.01 | 0.23% | 4.03 | -0.12% | -0.16% | |
| 2020-12-30 | 4.01 | 4.03 | 3.99 | 4.01 | -0.25% | 0.00% | -0.52% | 59,293,200 | 237,762,000 | 78% | 4.01 | -0.22% | 4.01 | 0.13% | 4.00 | 0.13% | 4.03 | -0.05% | -0.19% | |
| 2020-12-29 | 3.99 | 4.04 | 3.98 | 4.02 | 0.75% | 0.02% | -0.32% | 81,676,100 | 328,222,000 | 110% | 4.02 | 0.68% | 4.00 | 0.30% | 4.00 | -0.05% | 4.03 | -0.03% | -0.22% | |
| 2020-12-28 | 3.99 | 4.01 | 3.98 | 3.99 | -0.25% | -0.05% | -1.09% | 56,639,300 | 226,080,000 | 77% | 3.99 | 0.08% | 3.99 | 0.05% | 4.00 | -0.45% | 4.03 | -0.15% | -0.26% | |
| 2020-12-25 | 3.99 | 4.01 | 3.97 | 4.00 | 0.25% | 0.28% | -0.99% | 44,862,400 | 178,943,000 | 56% | 3.99 | -0.05% | 3.99 | -0.33% | 4.02 | -0.52% | 4.04 | -0.25% | -0.32% | |
| 2020-12-24 | 4.01 | 4.02 | 3.97 | 3.99 | 0.00% | -0.03% | -1.48% | 65,498,300 | 261,403,000 | 75% | 3.99 | 0.10% | 4.00 | -0.62% | 4.04 | -0.32% | 4.05 | -0.12% | -0.34% | |
| 2020-12-23 | 3.99 | 4.00 | 3.97 | 3.99 | 0.25% | 0.08% | -1.60% | 66,187,200 | 263,910,000 | 75% | 3.99 | -0.72% | 4.03 | -0.81% | 4.05 | -0.22% | 4.06 | -0.20% | -0.37% | |
| 2020-12-22 | 4.04 | 4.05 | 3.98 | 3.98 | -2.21% | -0.90% | -2.04% | 121,034,800 | 486,046,000 | 136% | 4.02 | -1.38% | 4.06 | -0.59% | 4.06 | -0.20% | 4.06 | -0.25% | -0.41% | |
| 2020-12-21 | 4.09 | 4.11 | 4.05 | 4.07 | -0.73% | -0.05% | -0.07% | 90,528,700 | 368,630,000 | 108% | 4.07 | -0.83% | 4.08 | 0.07% | 4.07 | 0.12% | 4.07 | -0.20% | -0.39% | |
| 2020-12-18 | 4.10 | 4.13 | 4.08 | 4.10 | 0.24% | -0.15% | 0.47% | 89,943,300 | 369,325,000 | 105% | 4.11 | 0.86% | 4.08 | 0.84% | 4.06 | 0.05% | 4.08 | -0.22% | -0.36% | |
| 2020-12-17 | 4.06 | 4.10 | 4.03 | 4.09 | 1.24% | 0.47% | 0.00% | 73,530,100 | 299,329,000 | 82% | 4.07 | 0.59% | 4.05 | 0.07% | 4.06 | 0.03% | 4.09 | -0.41% | -0.33% | |
| 2020-12-16 | 4.04 | 4.06 | 4.03 | 4.04 | 0.25% | -0.17% | -1.63% | 47,071,100 | 190,492,000 | 50% | 4.05 | 0.60% | 4.04 | -0.42% | 4.06 | -0.15% | 4.11 | -0.41% | -0.28% | |
| 2020-12-15 | 4.04 | 4.05 | 4.00 | 4.03 | -0.74% | 0.17% | -2.28% | 71,245,200 | 286,633,000 | 70% | 4.02 | -0.81% | 4.06 | -0.22% | 4.07 | -0.29% | 4.12 | -0.41% | -0.21% | |
| 2020-12-14 | 4.09 | 4.10 | 4.04 | 4.06 | 0.00% | 0.10% | -1.96% | 107,828,500 | 437,335,000 | 102% | 4.06 | -0.76% | 4.07 | -0.27% | 4.08 | -0.44% | 4.14 | -0.74% | -0.15% | | |
|
|
