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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-03 | 4.74 | 4.92 | 4.73 | 4.76 | 0.85% | 0.00% | 0.00% | 38,419,000 | 185,668,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2020-06-02 | 4.70 | 4.72 | 4.65 | 4.72 | 1.07% | 0.83% | -0.06% | 17,008,100 | 79,620,000 | 84% | 4.68 | 0.69% | 4.65 | 0.58% | 4.63 | 0.24% | 4.72 | -1.23% | -0.56% |  |
| 2020-06-01 | 4.59 | 4.68 | 4.59 | 4.67 | 1.97% | 0.45% | -2.34% | 18,868,000 | 87,708,000 | 83% | 4.65 | 1.26% | 4.62 | 0.33% | 4.62 | -0.19% | 4.78 | -0.69% | -0.41% | |
| 2020-05-29 | 4.60 | 4.62 | 4.56 | 4.58 | -0.87% | -0.24% | -4.88% | 10,854,300 | 49,830,000 | 45% | 4.59 | -0.28% | 4.61 | -0.30% | 4.63 | -0.81% | 4.82 | -0.70% | -0.31% | |
| 2020-05-28 | 4.61 | 4.65 | 4.57 | 4.62 | 0.43% | 0.35% | -4.72% | 13,112,600 | 60,368,000 | 51% | 4.60 | -0.24% | 4.62 | -0.50% | 4.67 | -1.00% | 4.85 | -0.37% | -0.16% | |
| 2020-05-27 | 4.67 | 4.68 | 4.60 | 4.60 | -1.71% | -0.33% | -5.49% | 16,575,200 | 76,489,000 | 62% | 4.62 | -0.39% | 4.64 | -1.07% | 4.72 | -1.32% | 4.87 | -0.47% | -0.11% | |
| 2020-05-26 | 4.63 | 4.68 | 4.60 | 4.68 | 1.52% | 1.01% | -4.29% | 19,075,800 | 88,384,000 | 69% | 4.63 | -0.54% | 4.69 | -1.39% | 4.78 | -1.87% | 4.89 | -0.55% | -0.18% | |
| 2020-05-25 | 4.79 | 4.81 | 4.60 | 4.61 | -3.56% | -1.03% | -6.24% | 37,101,900 | 172,816,000 | 132% | 4.66 | -3.08% | 4.76 | -2.66% | 4.87 | -1.66% | 4.92 | -1.13% | -0.25% | |
| 2020-05-22 | 4.87 | 4.88 | 4.77 | 4.78 | -1.85% | -0.54% | -3.88% | 20,819,000 | 100,054,000 | 78% | 4.81 | -1.86% | 4.89 | -1.87% | 4.95 | -0.76% | 4.97 | -0.36% | -0.11% | |
| 2020-05-21 | 4.97 | 4.97 | 4.86 | 4.87 | -1.22% | -0.55% | -2.42% | 19,515,600 | 95,566,000 | 70% | 4.90 | -1.01% | 4.98 | -0.34% | 4.99 | -0.04% | 4.99 | -0.04% | -0.10% | |
| 2020-05-20 | 5.05 | 5.05 | 4.92 | 4.93 | -2.76% | -0.34% | -1.26% | 26,082,400 | 129,035,000 | 93% | 4.95 | -2.00% | 5.00 | -0.48% | 4.99 | 0.08% | 4.99 | -0.06% | -0.13% | |
| 2020-05-19 | 5.01 | 5.14 | 4.98 | 5.07 | 3.05% | 0.44% | 1.48% | 37,660,300 | 190,111,000 | 129% | 5.05 | 1.45% | 5.02 | 0.88% | 4.99 | 0.34% | 5.00 | 0.28% | -0.16% | |
| 2020-05-18 | 5.07 | 5.09 | 4.92 | 4.92 | -1.80% | -1.13% | -1.24% | 26,422,000 | 131,464,000 | 92% | 4.98 | -1.07% | 4.98 | 0.30% | 4.97 | -0.48% | 4.98 | 0.28% | -0.23% | |
| 2020-05-15 | 4.97 | 5.09 | 4.95 | 5.01 | 1.42% | -0.40% | 0.85% | 27,114,500 | 136,388,000 | 97% | 5.03 | 2.34% | 4.96 | 0.34% | 5.00 | 0.04% | 4.97 | 0.81% | -0.32% | |
| 2020-05-14 | 4.90 | 4.99 | 4.86 | 4.94 | 0.41% | 0.51% | 0.24% | 20,730,200 | 101,880,000 | 68% | 4.92 | -0.28% | 4.95 | -1.14% | 4.99 | -0.04% | 4.93 | 0.12% | -0.50% | |
| 2020-05-13 | 4.98 | 4.98 | 4.90 | 4.92 | -1.60% | -0.18% | -0.04% | 25,289,900 | 124,663,000 | 73% | 4.93 | -1.24% | 5.00 | -0.54% | 5.00 | -0.14% | 4.92 | -1.20% | -0.61% | |
| 2020-05-12 | 5.06 | 5.09 | 4.93 | 5.00 | -1.19% | 0.18% | 0.36% | 24,374,300 | 121,659,000 | 58% | 4.99 | -1.73% | 5.03 | 0.32% | 5.00 | 0.22% | 4.98 | -1.21% | -0.53% | |
| 2020-05-11 | 5.02 | 5.17 | 5.00 | 5.06 | 0.40% | -0.37% | 0.34% | 28,678,900 | 145,663,000 | 61% | 5.08 | 1.24% | 5.01 | 0.62% | 4.99 | 0.89% | 5.04 | 0.26% | -0.38% | |
| 2020-05-08 | 4.95 | 5.08 | 4.91 | 5.04 | 2.65% | 0.46% | 0.20% | 34,010,900 | 170,629,000 | 68% | 5.02 | 1.54% | 4.98 | 0.55% | 4.95 | 1.46% | 5.03 | -0.20% | -0.57% | |
| 2020-05-07 | 5.02 | 5.04 | 4.88 | 4.91 | -1.60% | -0.63% | -2.58% | 27,136,400 | 134,078,000 | 55% | 4.94 | -0.82% | 4.96 | 0.67% | 4.88 | 0.06% | 5.04 | -0.40% | -0.56% | |
| 2020-05-06 | 5.04 | 5.04 | 4.87 | 4.99 | 0.81% | 0.16% | -1.38% | 42,256,700 | 210,530,000 | 86% | 4.98 | 0.99% | 4.92 | 2.31% | 4.87 | -1.97% | 5.06 | -0.35% | -0.50% | |
| 2020-04-30 | 4.88 | 5.03 | 4.86 | 4.95 | 2.91% | 0.34% | -2.52% | 29,866,100 | 147,327,000 | 63% | 4.93 | 2.81% | 4.81 | -0.25% | 4.97 | -1.95% | 5.08 | -0.41% | -0.39% | |
| 2020-04-29 | 4.84 | 4.86 | 4.75 | 4.81 | 1.05% | 0.25% | -5.67% | 22,266,700 | 106,829,000 | 46% | 4.80 | 1.18% | 4.82 | -3.42% | 5.07 | 0.04% | 5.10 | -0.57% | -0.28% | |
| 2020-04-28 | 4.82 | 4.83 | 4.63 | 4.76 | -2.06% | 0.38% | -7.18% | 46,708,000 | 221,495,000 | 96% | 4.74 | -3.11% | 5.00 | -3.20% | 5.07 | -1.17% | 5.13 | -1.08% | -0.14% | |
| 2020-04-27 | 4.93 | 4.97 | 4.84 | 4.86 | -3.19% | -0.69% | -6.25% | 62,795,800 | 307,292,000 | 138% | 4.89 | -5.52% | 5.16 | -0.46% | 5.13 | -1.33% | 5.18 | -0.97% | 0.08% | |
| 2020-04-24 | 5.50 | 5.52 | 4.98 | 5.02 | -8.23% | -3.09% | -4.11% | 97,716,200 | 506,208,000 | 255% | 5.18 | -3.16% | 5.18 | -0.14% | 5.20 | -0.42% | 5.24 | -0.38% | 0.22% | |
| 2020-04-23 | 5.01 | 5.47 | 5.01 | 5.47 | 10.06% | 2.26% | 4.09% | 77,620,300 | 415,208,000 | 263% | 5.35 | 8.19% | 5.19 | 1.80% | 5.22 | 1.12% | 5.26 | 0.34% | 0.28% | |
| 2020-04-22 | 5.15 | 5.15 | 4.86 | 4.97 | -4.61% | 0.53% | -5.10% | 52,444,200 | 259,287,000 | 204% | 4.94 | -5.27% | 5.10 | -3.45% | 5.16 | -2.81% | 5.24 | -1.65% | 0.27% | |
| 2020-04-21 | 5.21 | 5.30 | 5.15 | 5.21 | -0.95% | -0.17% | -2.16% | 23,274,300 | 121,462,000 | 102% | 5.22 | -1.25% | 5.28 | -0.60% | 5.31 | -0.56% | 5.33 | -0.17% | 0.51% | |
| 2020-04-20 | 5.27 | 5.34 | 5.21 | 5.26 | 0.00% | -0.47% | -1.39% | 28,695,200 | 151,666,000 | 114% | 5.29 | -1.38% | 5.31 | -0.86% | 5.34 | -0.08% | 5.33 | 0.28% | 0.66% | | |
|
|
