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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-28 | 4.35 | 4.36 | 4.30 | 4.31 | -0.92% | -0.19% | -3.32% | 8,942,200 | 38,612,000 | 61% | 4.32 | -0.85% | 4.36 | -0.80% | 4.39 | -0.54% | 4.46 | -0.40% | -0.25% | |
| 2020-10-27 | 4.37 | 4.38 | 4.34 | 4.35 | -0.91% | -0.11% | -2.82% | 10,645,200 | 46,358,000 | 73% | 4.36 | -1.05% | 4.40 | -0.52% | 4.41 | -0.45% | 4.48 | -0.40% | -0.23% | |
| 2020-10-26 | 4.42 | 4.42 | 4.38 | 4.39 | -0.90% | -0.25% | -2.31% | 12,573,100 | 55,329,000 | 88% | 4.40 | -0.63% | 4.42 | -0.34% | 4.43 | -0.63% | 4.49 | -0.60% | -0.21% | |
| 2020-10-23 | 4.44 | 4.45 | 4.42 | 4.43 | -0.23% | 0.02% | -2.01% | 12,503,900 | 55,379,000 | 82% | 4.43 | -0.09% | 4.44 | -0.23% | 4.46 | -0.40% | 4.52 | -0.27% | -0.15% | |
| 2020-10-22 | 4.45 | 4.46 | 4.42 | 4.44 | -0.45% | 0.16% | -2.05% | 8,779,800 | 38,925,000 | 58% | 4.43 | -0.14% | 4.45 | -0.63% | 4.48 | -0.42% | 4.53 | -0.09% | -0.14% |  |
| 2020-10-21 | 4.47 | 4.49 | 4.41 | 4.46 | -0.22% | 0.47% | -1.70% | 18,883,600 | 83,821,000 | 123% | 4.44 | -0.49% | 4.47 | -0.64% | 4.50 | -0.60% | 4.54 | -0.31% | -0.16% | |
| 2020-10-20 | 4.49 | 4.49 | 4.44 | 4.47 | -0.67% | 0.20% | -1.78% | 14,772,600 | 65,894,000 | 104% | 4.46 | -1.11% | 4.50 | -0.66% | 4.53 | -0.55% | 4.55 | -0.20% | -0.15% | |
| 2020-10-19 | 4.52 | 4.55 | 4.49 | 4.50 | -0.66% | -0.24% | -1.32% | 22,686,400 | 102,332,000 | 169% | 4.51 | -0.38% | 4.53 | -0.61% | 4.55 | -0.79% | 4.56 | -0.13% | -0.14% | |
| 2020-10-16 | 4.55 | 4.56 | 4.51 | 4.53 | -0.22% | 0.04% | -0.79% | 16,849,100 | 76,288,000 | 139% | 4.53 | -0.94% | 4.56 | -0.70% | 4.59 | -0.24% | 4.57 | -0.07% | -0.14% | |
| 2020-10-15 | 4.60 | 4.61 | 4.54 | 4.54 | -1.52% | -0.68% | -0.63% | 13,683,500 | 62,542,000 | 113% | 4.57 | -0.67% | 4.59 | -0.52% | 4.60 | 0.17% | 4.57 | -0.07% | -0.17% | |
| 2020-10-14 | 4.61 | 4.62 | 4.58 | 4.61 | -0.22% | 0.17% | 0.83% | 9,405,400 | 43,279,000 | 80% | 4.60 | -0.28% | 4.62 | 0.22% | 4.59 | 0.18% | 4.57 | -0.13% | -0.20% | |
| 2020-10-13 | 4.64 | 4.64 | 4.60 | 4.62 | -0.65% | 0.11% | 0.92% | 8,900,800 | 41,074,000 | 72% | 4.62 | -0.20% | 4.61 | 0.50% | 4.58 | 0.24% | 4.58 | -0.22% | -0.21% | |
| 2020-10-12 | 4.58 | 4.66 | 4.56 | 4.65 | 1.97% | 0.56% | 1.35% | 22,301,200 | 103,111,000 | 171% | 4.62 | 1.27% | 4.58 | 0.95% | 4.57 | 0.75% | 4.59 | -0.04% | -0.20% | |
| 2020-10-09 | 4.55 | 4.59 | 4.54 | 4.56 | 1.11% | -0.13% | -0.65% | 11,272,400 | 51,470,000 | 89% | 4.57 | 1.15% | 4.54 | 0.20% | 4.54 | 0.07% | 4.59 | -0.20% | -0.22% | |
| 2020-09-30 | 4.53 | 4.54 | 4.50 | 4.51 | -0.44% | -0.09% | -1.94% | 10,342,800 | 46,692,000 | 78% | 4.51 | -0.49% | 4.53 | -0.04% | 4.53 | -0.40% | 4.60 | -0.28% | -0.24% | |
| 2020-09-29 | 4.54 | 4.55 | 4.52 | 4.53 | -0.22% | -0.13% | -1.78% | 7,878,900 | 35,737,000 | 57% | 4.54 | -0.20% | 4.53 | -0.13% | 4.55 | -0.48% | 4.61 | -0.15% | -0.25% | |
| 2020-09-28 | 4.53 | 4.58 | 4.52 | 4.54 | 0.44% | -0.11% | -1.71% | 9,269,700 | 42,129,000 | 65% | 4.55 | 0.53% | 4.54 | -0.40% | 4.57 | -0.61% | 4.62 | -0.11% | -0.29% | |
| 2020-09-25 | 4.53 | 4.55 | 4.51 | 4.52 | -0.22% | -0.02% | -2.25% | 10,032,300 | 45,353,000 | 68% | 4.52 | -0.55% | 4.56 | -0.76% | 4.60 | -0.45% | 4.62 | -0.09% | -0.34% | |
| 2020-09-24 | 4.57 | 4.58 | 4.53 | 4.53 | -1.52% | -0.35% | -2.12% | 17,510,300 | 79,597,000 | 114% | 4.55 | -1.32% | 4.59 | -1.14% | 4.62 | -0.50% | 4.63 | -0.43% | -0.39% | |
| 2020-09-23 | 4.61 | 4.64 | 4.59 | 4.60 | -0.22% | -0.15% | -1.03% | 11,347,100 | 52,276,000 | 66% | 4.61 | -0.58% | 4.65 | -0.22% | 4.65 | -0.19% | 4.65 | -0.32% | -0.44% | |
| 2020-09-22 | 4.66 | 4.67 | 4.60 | 4.61 | -1.71% | -0.52% | -1.14% | 15,584,300 | 72,211,000 | 83% | 4.63 | -1.07% | 4.66 | -0.09% | 4.66 | -0.04% | 4.66 | -0.24% | -0.47% | |
| 2020-09-21 | 4.67 | 4.74 | 4.65 | 4.69 | 0.21% | 0.13% | 0.34% | 15,440,100 | 72,324,000 | 79% | 4.68 | 0.78% | 4.66 | 0.15% | 4.66 | 0.28% | 4.67 | -0.17% | -0.49% | |
| 2020-09-18 | 4.62 | 4.69 | 4.61 | 4.68 | 1.08% | 0.69% | -0.04% | 17,196,900 | 79,928,000 | 83% | 4.65 | 0.00% | 4.65 | 0.04% | 4.64 | 0.24% | 4.68 | -0.26% | -0.51% | |
| 2020-09-17 | 4.66 | 4.69 | 4.60 | 4.63 | -0.64% | -0.39% | -1.36% | 15,461,800 | 71,863,000 | 72% | 4.65 | -0.30% | 4.65 | 0.19% | 4.63 | -0.34% | 4.69 | -0.38% | -0.50% | |
| 2020-09-16 | 4.63 | 4.70 | 4.62 | 4.66 | 0.43% | -0.04% | -1.10% | 15,394,800 | 71,776,000 | 69% | 4.66 | 0.50% | 4.64 | 0.52% | 4.65 | -0.43% | 4.71 | -0.40% | -0.48% | |
| 2020-09-15 | 4.63 | 4.67 | 4.61 | 4.64 | 0.22% | 0.02% | -1.92% | 12,383,800 | 57,449,000 | 52% | 4.64 | 0.46% | 4.62 | -0.65% | 4.67 | -0.34% | 4.73 | -0.55% | -0.47% | |
| 2020-09-14 | 4.62 | 4.64 | 4.60 | 4.63 | 0.43% | 0.26% | -2.67% | 13,639,000 | 62,979,000 | 50% | 4.62 | 0.41% | 4.65 | -0.75% | 4.69 | -0.40% | 4.76 | -0.54% | -0.45% | |
| 2020-09-11 | 4.59 | 4.64 | 4.57 | 4.61 | -0.22% | 0.24% | -3.62% | 16,354,500 | 75,214,000 | 56% | 4.60 | -1.73% | 4.68 | -0.62% | 4.70 | -0.49% | 4.78 | -0.62% | -0.40% | |
| 2020-09-10 | 4.77 | 4.78 | 4.61 | 4.62 | -2.74% | -1.28% | -4.01% | 36,438,700 | 170,534,000 | 116% | 4.68 | -1.16% | 4.71 | -0.55% | 4.73 | -0.69% | 4.81 | -0.91% | -0.34% | |
| 2020-09-09 | 4.70 | 4.78 | 4.68 | 4.75 | 0.00% | 0.32% | -2.20% | 27,392,100 | 129,714,000 | 85% | 4.74 | 0.11% | 4.74 | -0.23% | 4.76 | -0.46% | 4.86 | -0.68% | -0.23% | | |
|
|
