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 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-08 | 8.46 | 8.49 | 8.39 | 8.43 | -0.94% | 0.05% | 1.08% | 43,884,500 | 369,788,000 | 96% | 8.426 | -1.16% | 8.48 | 0.25% | 8.41 | 0.43% | 8.34 | 0.13% | -0.15% |  |
| 2010-09-07 | 8.55 | 8.61 | 8.45 | 8.51 | -0.47% | -0.18% | 2.17% | 39,049,000 | 332,911,000 | 88% | 8.525 | 0.54% | 8.46 | 0.92% | 8.37 | 0.53% | 8.33 | 0.10% | -0.16% | |
| 2010-09-06 | 8.34 | 8.59 | 8.34 | 8.55 | 2.89% | 0.84% | 2.75% | 74,389,500 | 630,726,000 | 169% | 8.479 | 1.64% | 8.38 | 1.07% | 8.33 | 0.59% | 8.32 | 0.21% | -0.17% | |
| 2010-09-03 | 8.33 | 8.43 | 8.24 | 8.31 | -0.60% | -0.38% | 0.07% | 40,285,500 | 336,048,000 | 99% | 8.342 | 0.65% | 8.29 | 0.35% | 8.28 | 0.21% | 8.30 | -0.41% | -0.20% |  |
| 2010-09-02 | 8.29 | 8.40 | 8.20 | 8.36 | 1.83% | 0.87% | 0.26% | 67,476,500 | 559,241,000 | 156% | 8.288 | 0.38% | 8.26 | 0.04% | 8.26 | 0.16% | 8.34 | -0.92% | -0.16% | |
| 2010-09-01 | 8.24 | 8.38 | 8.16 | 8.21 | -0.24% | -0.57% | -2.44% | 61,220,500 | 505,477,000 | 125% | 8.257 | 0.38% | 8.26 | 0.11% | 8.25 | -0.10% | 8.42 | -0.27% | -0.03% | |
| 2010-08-31 | 8.30 | 8.31 | 8.17 | 8.23 | -1.32% | 0.05% | -2.47% | 47,051,700 | 387,028,000 | 101% | 8.226 | -0.89% | 8.25 | -0.09% | 8.26 | -0.63% | 8.44 | -0.27% | -0.03% | |
| 2010-08-30 | 8.27 | 8.35 | 8.21 | 8.34 | 1.09% | 0.48% | -1.43% | 34,341,700 | 285,050,000 | 74% | 8.300 | 1.00% | 8.26 | -0.01% | 8.31 | -0.42% | 8.46 | -0.07% | -0.06% | |
| 2010-08-27 | 8.24 | 8.31 | 8.17 | 8.25 | 0.12% | 0.39% | -2.56% | 24,903,100 | 204,665,000 | 52% | 8.218 | -0.17% | 8.26 | -0.94% | 8.34 | -1.04% | 8.47 | -0.04% | -0.12% | |
| 2010-08-26 | 8.25 | 8.35 | 8.16 | 8.24 | 0.24% | 0.10% | -2.72% | 26,442,900 | 217,675,000 | 55% | 8.232 | -0.84% | 8.33 | -0.81% | 8.43 | -1.14% | 8.47 | 0.05% | -0.17% | |
| 2010-08-25 | 8.37 | 8.43 | 8.21 | 8.22 | -2.61% | -0.99% | -2.91% | 34,490,800 | 286,356,000 | 72% | 8.302 | -1.58% | 8.40 | -1.21% | 8.53 | -0.16% | 8.47 | 0.01% | -0.24% | |
| 2010-08-24 | 8.40 | 8.55 | 8.28 | 8.44 | 0.00% | 0.06% | -0.30% | 37,716,000 | 318,137,000 | 81% | 8.435 | -0.39% | 8.51 | -0.91% | 8.54 | 0.00% | 8.47 | 0.01% | -0.27% | |
| 2010-08-23 | 8.49 | 8.56 | 8.40 | 8.44 | -0.82% | -0.33% | -0.28% | 33,248,500 | 281,562,000 | 67% | 8.468 | -1.16% | 8.58 | 0.11% | 8.54 | 0.15% | 8.46 | -0.13% | -0.30% | |
| 2010-08-20 | 8.67 | 8.71 | 8.45 | 8.51 | -2.52% | -0.67% | 0.41% | 61,728,900 | 528,856,000 | 124% | 8.567 | -0.67% | 8.57 | 0.30% | 8.53 | 0.39% | 8.48 | 0.04% | -0.29% | |
| 2010-08-19 | 8.39 | 8.76 | 8.38 | 8.73 | 3.93% | 1.22% | 3.05% | 116,138,300 | 1,001,685,000 | 245% | 8.625 | 2.36% | 8.55 | 1.42% | 8.50 | 1.55% | 8.47 | 0.39% | -0.29% | |
| 2010-08-18 | 8.46 | 8.50 | 8.38 | 8.40 | -0.71% | -0.31% | -0.46% | 37,765,900 | 318,207,000 | 94% | 8.426 | -0.28% | 8.43 | 0.44% | 8.37 | 0.35% | 8.44 | -0.24% | -0.32% | |
| 2010-08-17 | 8.49 | 8.54 | 8.38 | 8.46 | -0.59% | 0.12% | 0.01% | 44,581,300 | 376,720,000 | 111% | 8.450 | 0.50% | 8.39 | 1.01% | 8.34 | -0.08% | 8.46 | -0.61% | -0.26% | |
| 2010-08-16 | 8.30 | 8.52 | 8.24 | 8.51 | 2.53% | 1.21% | -0.01% | 46,927,900 | 394,556,000 | 113% | 8.408 | 2.01% | 8.31 | 0.80% | 8.35 | -0.51% | 8.51 | -0.69% | -0.10% | |
| 2010-08-13 | 8.18 | 8.31 | 8.17 | 8.30 | 1.47% | 0.70% | -3.15% | 22,813,900 | 188,032,000 | 53% | 8.242 | 0.55% | 8.24 | -1.20% | 8.39 | -0.62% | 8.57 | -0.49% | 0.08% | |
| 2010-08-12 | 8.20 | 8.28 | 8.14 | 8.18 | -1.21% | -0.21% | -5.02% | 29,228,700 | 239,591,000 | 65% | 8.197 | -0.98% | 8.34 | -1.30% | 8.44 | -0.68% | 8.61 | -0.69% | 0.22% | |
| 2010-08-11 | 8.22 | 8.39 | 8.22 | 8.28 | -0.12% | 0.02% | -4.52% | 33,421,800 | 276,667,000 | 69% | 8.278 | -1.92% | 8.45 | -0.85% | 8.50 | -0.68% | 8.67 | -0.31% | 0.39% | |
| 2010-08-10 | 8.61 | 8.62 | 8.27 | 8.29 | -3.83% | -1.78% | -4.70% | 63,974,800 | 539,922,000 | 130% | 8.440 | -1.84% | 8.52 | -0.78% | 8.56 | -1.26% | 8.70 | -0.31% | 0.50% | |
| 2010-08-09 | 8.65 | 8.68 | 8.54 | 8.62 | -0.46% | 0.26% | -1.21% | 44,416,300 | 381,893,000 | 99% | 8.598 | 0.32% | 8.59 | -0.16% | 8.67 | -0.78% | 8.73 | 0.05% | 0.56% | |
| 2010-08-06 | 8.55 | 8.67 | 8.47 | 8.66 | 1.17% | 1.04% | -0.71% | 41,835,000 | 358,578,000 | 95% | 8.571 | -0.35% | 8.60 | -1.34% | 8.73 | -0.58% | 8.72 | 0.05% | 0.61% | |
| 2010-08-05 | 8.69 | 8.73 | 8.51 | 8.56 | -1.61% | -0.48% | -1.81% | 34,556,500 | 297,215,000 | 79% | 8.601 | -0.49% | 8.72 | -1.04% | 8.78 | -0.53% | 8.72 | 0.08% | 0.66% | |
| 2010-08-04 | 8.70 | 8.79 | 8.52 | 8.70 | -0.23% | 0.66% | -0.13% | 38,472,200 | 332,527,000 | 91% | 8.643 | -2.44% | 8.81 | -0.62% | 8.83 | 0.07% | 8.71 | 0.32% | 0.69% | |
| 2010-08-03 | 8.92 | 8.99 | 8.72 | 8.72 | -2.13% | -1.57% | 0.43% | 51,371,600 | 455,115,000 | 121% | 8.859 | -0.41% | 8.87 | -0.03% | 8.83 | 0.49% | 8.68 | 0.95% | 0.73% | |
| 2010-08-02 | 8.88 | 8.97 | 8.84 | 8.91 | 0.11% | 0.17% | 3.59% | 50,890,400 | 452,689,000 | 115% | 8.895 | 0.58% | 8.87 | 0.93% | 8.78 | 0.82% | 8.60 | 1.12% | 0.74% | |
| 2010-07-30 | 8.83 | 8.95 | 8.72 | 8.90 | 0.45% | 0.63% | 4.63% | 38,380,000 | 339,435,000 | 89% | 8.844 | -0.25% | 8.79 | 0.76% | 8.71 | 0.69% | 8.51 | 0.93% | 0.65% | |
| 2010-07-29 | 8.77 | 9.00 | 8.76 | 8.86 | 1.14% | -0.07% | 5.13% | 59,309,600 | 525,861,000 | 141% | 8.866 | 2.36% | 8.72 | 1.56% | 8.65 | 1.18% | 8.43 | 1.01% | 0.56% | | |
|
|
