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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-19 | 4.76 | 4.77 | 4.73 | 4.74 | -0.21% | -0.19% | 0.47% | 93,438,100 | 443,758,000 | 94% | 4.75 | -0.21% | 4.75 | 0.23% | 4.74 | 0.19% | 4.72 | 0.23% | -0.22% |  |
| 2020-02-18 | 4.78 | 4.79 | 4.74 | 4.75 | -0.63% | -0.19% | 0.91% | 118,694,900 | 564,836,000 | 117% | 4.76 | 0.17% | 4.74 | 0.34% | 4.73 | 0.19% | 4.71 | 0.36% | -0.35% | |
| 2020-02-17 | 4.71 | 4.79 | 4.70 | 4.78 | 1.49% | 0.61% | 1.92% | 105,985,900 | 503,582,000 | 105% | 4.75 | 1.11% | 4.73 | 0.43% | 4.72 | 0.23% | 4.69 | 0.54% | -0.51% | |
| 2020-02-14 | 4.69 | 4.72 | 4.68 | 4.71 | 0.21% | 0.23% | 0.96% | 66,680,200 | 313,345,000 | 59% | 4.70 | -0.36% | 4.71 | -0.21% | 4.71 | 0.09% | 4.67 | -0.49% | -0.80% | |
| 2020-02-13 | 4.73 | 4.74 | 4.70 | 4.70 | -0.63% | -0.34% | 0.26% | 91,856,700 | 433,181,000 | 78% | 4.72 | 0.30% | 4.72 | 0.11% | 4.71 | 0.17% | 4.69 | -0.36% | -0.83% | |
| 2020-02-12 | 4.72 | 4.73 | 4.68 | 4.73 | 0.21% | 0.60% | 0.53% | 84,461,700 | 397,139,000 | 72% | 4.70 | -0.49% | 4.71 | 0.15% | 4.70 | 0.24% | 4.71 | -0.44% | -0.88% | |
| 2020-02-11 | 4.71 | 4.75 | 4.69 | 4.72 | 0.21% | -0.11% | -0.13% | 116,920,900 | 552,478,000 | 101% | 4.73 | 0.49% | 4.70 | 0.36% | 4.69 | 0.52% | 4.73 | -0.38% | -0.89% | |
| 2020-02-10 | 4.74 | 4.74 | 4.68 | 4.71 | -0.42% | 0.17% | -0.72% | 114,663,700 | 539,134,000 | 103% | 4.70 | 0.49% | 4.69 | 0.43% | 4.66 | 0.67% | 4.74 | -0.50% | -0.95% | |
| 2020-02-07 | 4.70 | 4.74 | 4.66 | 4.73 | 0.64% | 1.09% | -0.80% | 95,184,900 | 445,414,000 | 89% | 4.68 | 0.00% | 4.67 | 0.45% | 4.63 | -0.90% | 4.77 | -0.52% | -0.93% | |
| 2020-02-06 | 4.69 | 4.73 | 4.63 | 4.70 | 1.29% | 0.45% | -1.94% | 102,451,700 | 479,322,000 | 99% | 4.68 | 0.67% | 4.65 | 0.76% | 4.67 | -0.79% | 4.79 | -0.60% | -0.87% | |
| 2020-02-05 | 4.63 | 4.70 | 4.59 | 4.64 | 0.00% | -0.17% | -3.77% | 120,889,500 | 561,951,000 | 122% | 4.65 | 0.72% | 4.61 | -1.47% | 4.71 | -1.05% | 4.82 | -1.07% | -0.80% | |
| 2020-02-04 | 4.58 | 4.65 | 4.54 | 4.64 | 0.43% | 0.54% | -4.80% | 120,059,400 | 554,078,000 | 124% | 4.62 | 0.59% | 4.68 | -1.64% | 4.76 | -1.37% | 4.87 | -1.22% | -0.69% | |
| 2020-02-03 | 4.50 | 4.74 | 4.49 | 4.62 | -6.48% | 0.70% | -6.36% | 216,185,400 | 991,906,000 | 229% | 4.59 | -6.96% | 4.76 | -4.23% | 4.83 | -3.40% | 4.93 | -2.37% | -0.56% | |
| 2020-01-23 | 4.96 | 4.97 | 4.90 | 4.94 | -0.80% | 0.18% | -2.26% | 110,492,200 | 544,814,000 | 152% | 4.93 | -0.86% | 4.97 | -0.86% | 5.00 | -0.72% | 5.05 | -0.79% | -0.32% | |
| 2020-01-22 | 5.00 | 5.01 | 4.95 | 4.98 | -0.60% | 0.12% | -2.24% | 81,200,300 | 403,886,000 | 113% | 4.97 | -0.86% | 5.01 | -0.65% | 5.03 | -0.55% | 5.09 | -0.95% | -0.23% | |
| 2020-01-21 | 5.04 | 5.05 | 5.00 | 5.01 | -0.79% | -0.14% | -2.59% | 74,500,600 | 373,759,000 | 97% | 5.02 | -0.69% | 5.04 | -0.45% | 5.06 | -0.63% | 5.14 | -0.54% | -0.11% | |
| 2020-01-20 | 5.07 | 5.08 | 5.04 | 5.05 | -0.39% | -0.04% | -2.34% | 61,508,600 | 310,735,000 | 75% | 5.05 | -0.36% | 5.07 | -0.35% | 5.09 | -0.31% | 5.17 | -0.92% | -0.02% | |
| 2020-01-17 | 5.08 | 5.10 | 5.05 | 5.07 | 0.00% | 0.00% | -2.85% | 60,190,700 | 305,190,000 | 61% | 5.07 | -0.20% | 5.09 | -0.55% | 5.11 | -0.29% | 5.22 | -0.27% | 0.19% | |
| 2020-01-16 | 5.10 | 5.11 | 5.06 | 5.07 | -0.39% | -0.20% | -3.11% | 52,747,600 | 267,975,000 | 48% | 5.08 | -0.51% | 5.11 | -0.27% | 5.12 | -0.49% | 5.23 | 0.02% | 0.30% | |
| 2020-01-15 | 5.14 | 5.14 | 5.09 | 5.09 | -0.97% | -0.31% | -2.71% | 50,513,900 | 257,934,000 | 43% | 5.11 | -0.62% | 5.13 | -0.23% | 5.15 | -0.92% | 5.23 | 0.12% | 0.34% | |
| 2020-01-14 | 5.13 | 5.17 | 5.11 | 5.14 | 0.00% | 0.04% | -1.65% | 84,445,500 | 433,903,000 | 71% | 5.14 | 0.20% | 5.14 | -0.47% | 5.20 | -0.46% | 5.23 | 0.08% | 0.34% | |
| 2020-01-13 | 5.16 | 5.17 | 5.10 | 5.14 | -0.39% | 0.23% | -1.57% | 83,754,500 | 429,491,000 | 71% | 5.13 | -0.60% | 5.16 | -1.39% | 5.22 | -1.10% | 5.22 | 0.04% | 0.34% | |
| 2020-01-10 | 5.18 | 5.19 | 5.14 | 5.16 | -0.58% | 0.02% | -1.15% | 46,914,000 | 242,031,000 | 40% | 5.16 | -0.64% | 5.24 | -0.29% | 5.28 | -0.02% | 5.22 | 0.04% | 0.36% | |
| 2020-01-09 | 5.19 | 5.22 | 5.17 | 5.19 | -1.70% | -0.04% | -0.54% | 103,355,600 | 536,634,000 | 91% | 5.19 | -2.06% | 5.25 | -1.11% | 5.28 | 0.13% | 5.22 | 0.06% | 0.37% | |
| 2020-01-08 | 5.32 | 5.35 | 5.27 | 5.28 | 0.57% | -0.40% | 1.25% | 127,041,000 | 673,469,000 | 124% | 5.30 | 0.99% | 5.31 | 0.32% | 5.27 | 0.53% | 5.22 | 0.31% | 0.37% | |
| 2020-01-07 | 5.30 | 5.30 | 5.20 | 5.25 | -2.05% | 0.02% | 0.98% | 126,348,200 | 663,232,000 | 136% | 5.25 | -1.91% | 5.29 | 0.40% | 5.25 | 0.42% | 5.20 | 0.37% | 0.35% | |
| 2020-01-06 | 5.31 | 5.41 | 5.29 | 5.36 | 1.71% | 0.17% | 3.47% | 211,251,300 | 1,130,439,000 | 252% | 5.35 | 1.90% | 5.27 | 1.70% | 5.22 | 1.42% | 5.18 | 1.15% | 0.33% | |
| 2020-01-03 | 5.19 | 5.29 | 5.18 | 5.27 | 1.93% | 0.36% | 2.91% | 164,887,400 | 865,817,000 | 243% | 5.25 | 1.67% | 5.18 | 1.35% | 5.15 | 1.00% | 5.12 | 0.83% | 0.24% | |
| 2020-01-02 | 5.13 | 5.19 | 5.11 | 5.17 | 1.17% | 0.10% | 1.79% | 125,043,600 | 645,811,000 | 225% | 5.17 | 1.57% | 5.12 | 0.85% | 5.10 | 0.73% | 5.08 | 0.44% | 0.17% | |
| 2019-12-31 | 5.07 | 5.12 | 5.06 | 5.11 | 0.00% | 0.49% | 1.05% | 89,177,800 | 453,509,000 | 178% | 5.09 | 0.36% | 5.07 | 0.30% | 5.06 | 0.28% | 5.06 | 0.08% | 0.16% | | |
|
|
