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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-30 | 3.90 | 3.93 | 3.88 | 3.91 | 0.51% | 0.15% | -0.38% | 71,000,200 | 277,190,000 | 103% | 3.90 | 0.13% | 3.90 | 0.10% | 3.90 | -0.08% | 3.93 | -0.08% | -0.07% |  |
| 2020-09-29 | 3.90 | 3.91 | 3.89 | 3.89 | 0.00% | -0.23% | -0.97% | 41,162,400 | 160,512,000 | 60% | 3.90 | 0.13% | 3.90 | 0.00% | 3.90 | -0.31% | 3.93 | -0.03% | -0.08% | |
| 2020-09-28 | 3.89 | 3.91 | 3.88 | 3.89 | 0.00% | -0.10% | -0.99% | 69,440,700 | 270,374,000 | 100% | 3.89 | 0.08% | 3.90 | -0.23% | 3.91 | -0.38% | 3.93 | -0.08% | -0.10% | |
| 2020-09-25 | 3.90 | 3.90 | 3.88 | 3.89 | 0.00% | -0.03% | -1.07% | 42,139,600 | 163,976,000 | 61% | 3.89 | -0.18% | 3.90 | -0.51% | 3.93 | -0.25% | 3.93 | 0.00% | -0.12% | |
| 2020-09-24 | 3.92 | 3.92 | 3.88 | 3.89 | -0.77% | -0.21% | -1.07% | 84,426,800 | 329,100,000 | 118% | 3.90 | -0.74% | 3.92 | -0.66% | 3.94 | -0.25% | 3.93 | -0.10% | -0.14% | |
| 2020-09-23 | 3.93 | 3.94 | 3.92 | 3.92 | -0.25% | -0.18% | -0.41% | 42,741,000 | 167,864,000 | 57% | 3.93 | -0.61% | 3.95 | -0.05% | 3.95 | 0.03% | 3.94 | -0.05% | -0.16% | |
| 2020-09-22 | 3.95 | 3.97 | 3.93 | 3.93 | -1.01% | -0.53% | -0.20% | 75,633,000 | 298,819,000 | 92% | 3.95 | -0.25% | 3.95 | 0.05% | 3.95 | 0.10% | 3.94 | -0.08% | -0.18% | |
| 2020-09-21 | 3.96 | 3.98 | 3.95 | 3.97 | 0.25% | 0.23% | 0.74% | 76,441,500 | 302,776,000 | 91% | 3.96 | 0.36% | 3.95 | 0.20% | 3.94 | 0.20% | 3.94 | -0.03% | -0.19% | |
| 2020-09-18 | 3.95 | 3.96 | 3.93 | 3.96 | 0.76% | 0.33% | 0.46% | 126,999,900 | 501,287,000 | 145% | 3.95 | 0.13% | 3.94 | 0.28% | 3.94 | 0.28% | 3.94 | -0.10% | -0.20% | |
| 2020-09-17 | 3.94 | 3.95 | 3.93 | 3.93 | -0.25% | -0.30% | -0.41% | 52,459,500 | 206,772,000 | 60% | 3.94 | 0.23% | 3.93 | 0.15% | 3.92 | 0.03% | 3.95 | -0.15% | -0.21% | |
| 2020-09-16 | 3.93 | 3.95 | 3.91 | 3.94 | 0.51% | 0.18% | -0.30% | 68,228,600 | 268,371,000 | 73% | 3.93 | 0.38% | 3.93 | 0.23% | 3.92 | -0.18% | 3.95 | -0.18% | -0.20% | |
| 2020-09-15 | 3.92 | 3.93 | 3.91 | 3.92 | 0.00% | 0.05% | -0.99% | 49,234,900 | 192,908,000 | 51% | 3.92 | -0.08% | 3.92 | -0.13% | 3.93 | -0.23% | 3.96 | -0.20% | -0.21% | |
| 2020-09-14 | 3.92 | 3.93 | 3.91 | 3.92 | 0.26% | -0.03% | -1.18% | 57,184,400 | 224,223,000 | 57% | 3.92 | 0.28% | 3.92 | -0.31% | 3.94 | -0.20% | 3.97 | -0.35% | -0.19% | |
| 2020-09-11 | 3.91 | 3.92 | 3.90 | 3.91 | -0.26% | 0.00% | -1.78% | 70,922,800 | 277,295,000 | 63% | 3.91 | -0.46% | 3.93 | -0.38% | 3.95 | -0.25% | 3.98 | -0.20% | -0.16% | |
| 2020-09-10 | 3.95 | 3.96 | 3.91 | 3.92 | -0.51% | -0.20% | -1.73% | 118,299,800 | 464,710,000 | 101% | 3.93 | -0.61% | 3.95 | -0.35% | 3.96 | -0.35% | 3.99 | -0.25% | -0.14% | |
| 2020-09-09 | 3.95 | 3.97 | 3.94 | 3.94 | -0.76% | -0.30% | -1.48% | 121,620,000 | 480,670,000 | 106% | 3.95 | -0.38% | 3.96 | -0.18% | 3.97 | -0.28% | 4.00 | -0.30% | -0.11% | |
| 2020-09-08 | 3.96 | 3.98 | 3.95 | 3.97 | 0.25% | 0.08% | -1.02% | 97,108,400 | 385,215,000 | 81% | 3.97 | -0.05% | 3.97 | -0.25% | 3.98 | -0.25% | 4.01 | -0.15% | -0.06% | |
| 2020-09-07 | 3.97 | 3.98 | 3.95 | 3.96 | -0.50% | -0.23% | -1.42% | 110,020,100 | 436,689,000 | 91% | 3.97 | -0.08% | 3.98 | -0.30% | 3.99 | -0.47% | 4.02 | -0.15% | -0.04% | |
| 2020-09-04 | 3.98 | 3.99 | 3.96 | 3.98 | -0.25% | 0.20% | -1.07% | 118,317,300 | 469,917,000 | 98% | 3.97 | -0.60% | 3.99 | -0.45% | 4.01 | -0.22% | 4.02 | -0.12% | -0.02% | |
| 2020-09-03 | 4.00 | 4.02 | 3.98 | 3.99 | -0.25% | -0.15% | -0.94% | 108,358,700 | 433,023,000 | 92% | 4.00 | -0.30% | 4.01 | -0.50% | 4.02 | -0.15% | 4.03 | -0.10% | 0.00% | |
| 2020-09-02 | 4.03 | 4.03 | 3.99 | 4.00 | -0.74% | -0.20% | -0.79% | 99,417,100 | 398,513,000 | 79% | 4.01 | -0.45% | 4.03 | -0.03% | 4.03 | -0.22% | 4.03 | -0.22% | 0.02% | |
| 2020-09-01 | 4.02 | 4.04 | 4.02 | 4.03 | 0.00% | 0.10% | -0.27% | 87,702,500 | 353,112,000 | 63% | 4.03 | -0.45% | 4.03 | 0.00% | 4.04 | -0.03% | 4.04 | -0.07% | 0.06% | |
| 2020-08-31 | 4.03 | 4.06 | 4.02 | 4.03 | 0.00% | -0.35% | -0.35% | 160,048,000 | 647,184,000 | 109% | 4.04 | 0.75% | 4.03 | -0.10% | 4.04 | 0.05% | 4.04 | -0.07% | 0.07% | |
| 2020-08-28 | 4.02 | 4.04 | 4.00 | 4.03 | 0.00% | 0.40% | -0.42% | 122,791,200 | 492,872,000 | 76% | 4.01 | -0.32% | 4.03 | -0.12% | 4.03 | -0.07% | 4.05 | 0.03% | 0.10% |  |
| 2020-08-27 | 4.05 | 4.06 | 4.01 | 4.03 | -0.49% | 0.07% | -0.40% | 102,644,800 | 413,379,000 | 64% | 4.03 | -0.59% | 4.04 | -0.07% | 4.04 | -0.03% | 4.05 | 0.05% | 0.10% | |
| 2020-08-26 | 4.04 | 4.07 | 4.02 | 4.05 | 0.50% | -0.02% | 0.15% | 177,817,600 | 720,354,000 | 109% | 4.05 | 0.50% | 4.04 | 0.25% | 4.04 | -0.22% | 4.04 | 0.20% | 0.10% | |
| 2020-08-25 | 4.05 | 4.05 | 4.02 | 4.03 | -0.25% | -0.02% | -0.15% | 102,714,800 | 414,079,000 | 62% | 4.03 | -0.15% | 4.03 | -0.05% | 4.05 | -0.12% | 4.04 | 0.05% | 0.08% | |
| 2020-08-24 | 4.03 | 4.05 | 4.02 | 4.04 | 0.25% | 0.07% | 0.15% | 104,327,100 | 421,137,000 | 61% | 4.04 | 0.22% | 4.03 | -0.44% | 4.05 | -0.10% | 4.03 | 0.10% | 0.07% | |
| 2020-08-21 | 4.04 | 4.05 | 4.01 | 4.03 | 0.00% | 0.05% | 0.00% | 100,435,000 | 404,557,000 | 58% | 4.03 | -0.22% | 4.05 | -0.15% | 4.06 | 0.10% | 4.03 | 0.07% | 0.06% | |
| 2020-08-20 | 4.06 | 4.06 | 4.02 | 4.03 | 0.00% | -0.17% | 0.07% | 179,979,800 | 726,543,000 | 100% | 4.04 | -0.91% | 4.06 | -0.15% | 4.05 | 0.12% | 4.03 | 0.03% | 0.04% | | |
|
|
