成本价计算
|
|
海油工程( 600583.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-27 | 4.34 | 4.37 | 4.29 | 4.31 | -0.69% | -0.32% | -4.58% | 11,628,100 | 50,278,000 | 59% | 4.32 | -0.32% | 4.35 | -1.07% | 4.42 | -1.03% | 4.52 | -0.81% | 0.02% | |
| 2021-01-26 | 4.42 | 4.43 | 4.30 | 4.34 | -1.36% | 0.05% | -4.70% | 13,573,300 | 58,885,000 | 56% | 4.34 | -0.94% | 4.40 | -1.21% | 4.46 | -0.85% | 4.55 | -0.13% | 0.18% | |
| 2021-01-25 | 4.35 | 4.42 | 4.34 | 4.40 | 0.00% | 0.48% | -3.51% | 15,517,400 | 67,943,000 | 63% | 4.38 | -1.20% | 4.45 | -1.27% | 4.50 | -0.66% | 4.56 | -0.02% | 0.20% | |
| 2021-01-22 | 4.54 | 4.55 | 4.36 | 4.40 | -3.51% | -0.72% | -3.53% | 30,363,900 | 134,560,000 | 121% | 4.43 | -2.89% | 4.51 | -1.57% | 4.53 | -1.33% | 4.56 | -0.26% | 0.21% | |
| 2021-01-21 | 4.56 | 4.59 | 4.53 | 4.56 | -0.65% | -0.09% | -0.28% | 14,760,900 | 67,362,000 | 63% | 4.56 | -0.52% | 4.58 | 0.04% | 4.59 | -0.28% | 4.57 | 0.13% | 0.25% | |
| 2021-01-20 | 4.59 | 4.63 | 4.55 | 4.59 | 0.88% | 0.04% | 0.50% | 18,046,400 | 82,799,000 | 74% | 4.59 | 0.11% | 4.58 | -0.46% | 4.60 | -0.28% | 4.57 | 0.11% | 0.28% | |
| 2021-01-19 | 4.56 | 4.63 | 4.55 | 4.55 | -0.44% | -0.72% | -0.26% | 16,506,200 | 75,650,000 | 64% | 4.58 | 0.55% | 4.60 | -0.30% | 4.62 | 0.30% | 4.56 | 0.22% | 0.33% |  |
| 2021-01-18 | 4.57 | 4.60 | 4.50 | 4.57 | -1.08% | 0.26% | 0.40% | 16,621,600 | 75,758,000 | 63% | 4.56 | -1.83% | 4.61 | -0.41% | 4.60 | 0.42% | 4.55 | 0.13% | 0.32% | |
| 2021-01-15 | 4.62 | 4.72 | 4.59 | 4.62 | 0.43% | -0.50% | 1.63% | 20,338,500 | 94,438,000 | 75% | 4.64 | 0.50% | 4.63 | 0.65% | 4.58 | 0.46% | 4.55 | 0.35% | 0.31% | |
| 2021-01-14 | 4.66 | 4.68 | 4.56 | 4.60 | -2.34% | -0.43% | 1.55% | 29,653,900 | 137,001,000 | 108% | 4.62 | -0.26% | 4.60 | 0.94% | 4.56 | 0.46% | 4.53 | 0.44% | 0.31% | |
| 2021-01-13 | 4.51 | 4.74 | 4.49 | 4.71 | 5.37% | 1.68% | 4.43% | 55,020,500 | 254,847,000 | 210% | 4.63 | 3.72% | 4.56 | 1.99% | 4.54 | 0.96% | 4.51 | 0.78% | 0.30% | |
| 2021-01-12 | 4.40 | 4.51 | 4.40 | 4.47 | 1.13% | 0.09% | -0.11% | 16,953,200 | 75,713,000 | 75% | 4.47 | 0.27% | 4.47 | -0.45% | 4.50 | 0.04% | 4.48 | 0.13% | 0.25% |  |
| 2021-01-11 | 4.50 | 4.53 | 4.41 | 4.42 | -1.56% | -0.76% | -1.10% | 23,711,400 | 105,605,000 | 107% | 4.45 | -0.82% | 4.49 | -0.66% | 4.50 | -0.18% | 4.47 | 0.05% | 0.25% | |
| 2021-01-08 | 4.49 | 4.54 | 4.45 | 4.49 | -0.44% | -0.02% | 0.51% | 19,256,500 | 86,481,000 | 93% | 4.49 | -0.60% | 4.52 | 0.20% | 4.50 | 0.18% | 4.47 | 0.16% | 0.23% | |
| 2021-01-07 | 4.53 | 4.59 | 4.45 | 4.51 | -0.22% | -0.18% | 1.12% | 27,802,500 | 125,610,000 | 139% | 4.52 | -0.42% | 4.51 | 0.16% | 4.50 | 0.47% | 4.46 | 0.43% | 0.21% | |
| 2021-01-06 | 4.53 | 4.62 | 4.48 | 4.52 | 1.12% | -0.37% | 1.78% | 31,247,300 | 141,760,000 | 166% | 4.54 | 1.70% | 4.50 | 0.72% | 4.48 | 0.61% | 4.44 | 0.61% | 0.14% | |
| 2021-01-05 | 4.50 | 4.52 | 4.43 | 4.47 | -1.97% | 0.20% | 1.27% | 21,110,000 | 94,178,000 | 119% | 4.46 | -0.80% | 4.47 | 0.40% | 4.45 | 0.34% | 4.41 | 0.07% | 0.05% | |
| 2021-01-04 | 4.49 | 4.59 | 4.42 | 4.56 | 1.56% | 1.40% | 3.38% | 29,647,800 | 133,339,000 | 167% | 4.50 | 1.12% | 4.45 | 0.84% | 4.43 | 0.68% | 4.41 | 0.11% | 0.02% | |
| 2020-12-31 | 4.35 | 4.53 | 4.33 | 4.49 | 2.75% | 0.97% | 1.91% | 25,353,800 | 112,761,000 | 147% | 4.45 | 1.32% | 4.42 | 0.87% | 4.40 | 0.37% | 4.41 | 0.27% | -0.03% | |
| 2020-12-30 | 4.39 | 4.44 | 4.34 | 4.37 | -0.68% | -0.43% | -0.55% | 18,814,700 | 82,586,000 | 106% | 4.39 | 0.00% | 4.38 | 0.00% | 4.39 | 0.23% | 4.39 | 0.41% | -0.16% | |
| 2020-12-29 | 4.35 | 4.42 | 4.34 | 4.40 | 1.62% | 0.25% | 0.55% | 10,746,300 | 47,168,000 | 58% | 4.39 | 0.92% | 4.38 | -0.18% | 4.38 | 0.25% | 4.38 | 0.28% | -0.31% | |
| 2020-12-28 | 4.39 | 4.42 | 4.32 | 4.33 | -1.81% | -0.44% | -0.78% | 11,547,100 | 50,217,000 | 60% | 4.35 | -1.09% | 4.39 | 0.11% | 4.37 | -0.46% | 4.36 | 0.14% | -0.42% | |
| 2020-12-25 | 4.39 | 4.43 | 4.37 | 4.41 | -0.68% | 0.30% | 1.19% | 11,026,100 | 48,477,000 | 52% | 4.40 | -0.23% | 4.38 | 0.41% | 4.39 | -0.50% | 4.36 | -0.18% | -0.56% | |
| 2020-12-24 | 4.40 | 4.45 | 4.37 | 4.44 | 1.37% | 0.75% | 1.69% | 14,230,300 | 62,718,000 | 62% | 4.41 | 1.31% | 4.36 | -0.37% | 4.41 | 0.21% | 4.37 | -0.07% | -0.63% | |
| 2020-12-23 | 4.26 | 4.40 | 4.26 | 4.38 | 2.34% | 0.69% | 0.25% | 17,885,200 | 77,803,000 | 76% | 4.35 | 0.23% | 4.38 | -1.02% | 4.40 | 0.55% | 4.37 | -0.25% | -0.69% | |
| 2020-12-22 | 4.39 | 4.41 | 4.28 | 4.28 | -2.73% | -1.38% | -2.28% | 18,136,300 | 78,714,000 | 77% | 4.34 | -2.10% | 4.42 | 0.00% | 4.38 | 0.30% | 4.38 | -0.25% | -0.84% | |
| 2020-12-21 | 4.46 | 4.50 | 4.38 | 4.40 | -1.79% | -0.74% | 0.20% | 22,988,300 | 101,900,000 | 104% | 4.43 | -1.09% | 4.42 | 1.33% | 4.36 | 0.55% | 4.39 | -0.23% | -0.83% | |
| 2020-12-18 | 4.44 | 4.52 | 4.43 | 4.48 | 0.90% | -0.04% | 1.80% | 22,562,000 | 101,115,000 | 106% | 4.48 | 2.49% | 4.37 | 1.44% | 4.34 | 0.07% | 4.40 | -0.36% | -0.82% | |
| 2020-12-17 | 4.27 | 4.45 | 4.25 | 4.44 | 3.98% | 1.53% | 0.52% | 28,702,500 | 125,515,000 | 132% | 4.37 | 2.68% | 4.30 | 0.51% | 4.34 | -0.18% | 4.42 | -1.10% | -0.78% | |
| 2020-12-16 | 4.29 | 4.29 | 4.23 | 4.27 | 0.00% | 0.26% | -4.39% | 26,055,100 | 110,965,000 | 114% | 4.26 | 0.00% | 4.28 | -1.50% | 4.34 | -0.98% | 4.47 | -1.04% | -0.67% | | |
|
|
