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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 4.89 | 4.91 | 4.82 | 4.91 | 0.61% | 0.82% | 0.51% | 31,101,200 | 151,469,000 | 89% | 4.87 | 0.56% | 4.82 | 0.48% | 4.81 | 0.44% | 4.89 | 0.02% | -0.21% |  |
| 2020-08-03 | 4.79 | 4.88 | 4.79 | 4.88 | 1.46% | 0.76% | -0.08% | 33,298,300 | 161,257,000 | 97% | 4.84 | 1.74% | 4.80 | 0.65% | 4.79 | 0.36% | 4.88 | 0.08% | -0.24% | |
| 2020-07-31 | 4.74 | 4.84 | 4.71 | 4.81 | 0.84% | 1.05% | -1.43% | 32,762,800 | 155,952,000 | 94% | 4.76 | -0.79% | 4.77 | -0.08% | 4.77 | -0.73% | 4.88 | 0.02% | -0.25% | |
| 2020-07-30 | 4.80 | 4.85 | 4.75 | 4.77 | -0.42% | -0.58% | -2.23% | 25,239,100 | 121,093,000 | 73% | 4.80 | 0.97% | 4.77 | 0.19% | 4.81 | -0.91% | 4.88 | -0.21% | -0.25% |  |
| 2020-07-29 | 4.73 | 4.80 | 4.69 | 4.79 | 0.84% | 0.80% | -2.02% | 20,703,100 | 98,389,000 | 57% | 4.75 | -0.34% | 4.77 | -1.20% | 4.85 | -1.78% | 4.89 | -0.45% | -0.20% | |
| 2020-07-28 | 4.79 | 4.83 | 4.72 | 4.75 | -0.42% | -0.38% | -3.28% | 21,882,100 | 104,333,000 | 58% | 4.77 | -0.15% | 4.82 | -1.31% | 4.94 | -0.18% | 4.91 | -0.53% | -0.11% | |
| 2020-07-27 | 4.83 | 4.87 | 4.73 | 4.77 | -0.63% | -0.10% | -3.38% | 20,463,300 | 97,711,000 | 51% | 4.78 | -2.33% | 4.89 | -1.91% | 4.95 | 0.12% | 4.94 | -0.38% | -0.01% | |
| 2020-07-24 | 4.92 | 5.01 | 4.78 | 4.80 | -3.03% | -1.82% | -3.15% | 33,455,700 | 163,556,000 | 82% | 4.89 | -0.83% | 4.98 | -0.04% | 4.94 | 0.43% | 4.96 | -0.40% | 0.07% | |
| 2020-07-23 | 5.03 | 5.06 | 4.86 | 4.95 | -2.94% | 0.41% | -0.52% | 50,513,100 | 249,044,000 | 120% | 4.93 | -2.47% | 4.98 | 0.52% | 4.92 | 0.06% | 4.98 | -0.54% | 0.17% | |
| 2020-07-22 | 4.89 | 5.14 | 4.88 | 5.10 | 5.37% | 0.89% | 1.94% | 77,987,200 | 394,228,000 | 186% | 5.06 | 4.23% | 4.96 | 3.42% | 4.92 | 0.84% | 5.00 | 0.24% | 0.35% | |
| 2020-07-21 | 4.87 | 4.90 | 4.81 | 4.84 | -0.62% | -0.21% | -3.03% | 21,610,400 | 104,815,000 | 53% | 4.85 | 1.13% | 4.79 | -0.73% | 4.88 | -1.00% | 4.99 | -0.22% | 0.41% | |
| 2020-07-20 | 4.71 | 4.88 | 4.71 | 4.87 | 3.40% | 1.54% | -2.64% | 32,298,100 | 154,901,000 | 71% | 4.80 | 0.84% | 4.83 | -1.55% | 4.93 | -1.01% | 5.00 | -0.06% | 0.59% | |
| 2020-07-17 | 4.84 | 4.88 | 4.68 | 4.71 | -2.28% | -0.97% | -5.89% | 34,152,000 | 162,440,000 | 70% | 4.76 | -3.35% | 4.91 | -2.15% | 4.98 | -1.23% | 5.01 | 0.00% | 0.78% | |
| 2020-07-16 | 5.01 | 5.02 | 4.81 | 4.82 | -3.60% | -2.05% | -3.70% | 38,337,500 | 188,646,000 | 82% | 4.92 | -2.44% | 5.01 | -0.97% | 5.04 | -0.91% | 5.01 | 0.32% | 0.85% | |
| 2020-07-15 | 5.15 | 5.17 | 4.98 | 5.00 | -2.15% | -0.87% | 0.22% | 32,487,800 | 163,874,000 | 73% | 5.04 | -0.59% | 5.06 | -0.14% | 5.08 | 0.28% | 4.99 | 0.46% | 0.83% | |
| 2020-07-14 | 5.06 | 5.15 | 5.03 | 5.11 | 0.39% | 0.71% | 2.90% | 41,712,600 | 211,646,000 | 98% | 5.07 | 0.16% | 5.07 | -0.51% | 5.07 | 0.26% | 4.97 | 0.45% | 0.78% | |
| 2020-07-13 | 4.98 | 5.12 | 4.98 | 5.09 | 1.80% | 0.47% | 2.95% | 35,146,500 | 178,041,000 | 89% | 5.07 | -0.04% | 5.10 | 0.53% | 5.06 | 0.64% | 4.94 | 0.49% | 0.74% | |
| 2020-07-10 | 5.16 | 5.16 | 4.97 | 5.00 | -4.03% | -1.34% | 1.63% | 51,367,500 | 260,325,000 | 139% | 5.07 | -1.32% | 5.07 | 0.36% | 5.02 | 0.88% | 4.92 | 0.59% | 0.65% | |
| 2020-07-09 | 5.03 | 5.28 | 5.02 | 5.21 | 3.37% | 1.44% | 6.52% | 56,832,000 | 291,917,000 | 177% | 5.14 | 2.89% | 5.05 | 1.55% | 4.98 | 1.63% | 4.89 | 1.24% | 0.57% | |
| 2020-07-08 | 4.93 | 5.05 | 4.89 | 5.04 | 2.02% | 0.96% | 4.33% | 51,087,000 | 255,041,000 | 181% | 4.99 | -0.48% | 4.97 | 1.12% | 4.90 | 1.18% | 4.83 | 0.86% | 0.40% | |
| 2020-07-07 | 5.10 | 5.14 | 4.93 | 4.94 | -0.80% | -1.52% | 3.13% | 57,179,000 | 286,826,000 | 236% | 5.02 | 2.01% | 4.92 | 2.31% | 4.84 | 1.79% | 4.79 | 1.51% | 0.23% | |
| 2020-07-06 | 4.78 | 5.02 | 4.78 | 4.98 | 4.84% | 1.28% | 5.53% | 61,912,700 | 304,436,000 | 309% | 4.92 | 3.45% | 4.81 | 3.18% | 4.76 | 2.65% | 4.72 | 1.83% | 0.08% | |
| 2020-07-03 | 4.70 | 4.84 | 4.69 | 4.75 | 1.50% | -0.06% | 2.50% | 33,424,300 | 158,862,000 | 214% | 4.75 | 2.77% | 4.66 | 1.64% | 4.64 | 1.22% | 4.63 | 0.74% | -0.12% | |
| 2020-07-02 | 4.54 | 4.68 | 4.54 | 4.68 | 2.41% | 1.19% | 1.74% | 27,363,900 | 126,559,000 | 193% | 4.63 | 2.01% | 4.58 | 0.84% | 4.58 | 0.31% | 4.60 | 0.15% | -0.27% | |
| 2020-07-01 | 4.55 | 4.57 | 4.50 | 4.57 | 0.44% | 0.79% | -0.50% | 17,779,100 | 80,612,000 | 137% | 4.53 | -0.64% | 4.55 | -0.39% | 4.57 | -0.76% | 4.59 | -0.07% | -0.29% | |
| 2020-06-30 | 4.57 | 4.58 | 4.54 | 4.55 | 0.44% | -0.28% | -1.00% | 10,373,400 | 47,335,000 | 79% | 4.56 | 0.29% | 4.56 | -0.42% | 4.60 | -0.37% | 4.60 | 0.04% | -0.30% | |
| 2020-06-29 | 4.58 | 4.59 | 4.52 | 4.53 | -1.52% | -0.44% | -1.39% | 13,143,700 | 59,799,000 | 93% | 4.55 | -0.98% | 4.58 | -1.08% | 4.62 | -0.35% | 4.59 | -0.37% | -0.33% | |
| 2020-06-24 | 4.60 | 4.62 | 4.58 | 4.60 | 0.22% | 0.11% | -0.24% | 6,273,100 | 28,827,000 | 41% | 4.60 | -0.39% | 4.63 | -0.22% | 4.63 | 0.20% | 4.61 | -0.26% | -0.29% | |
| 2020-06-23 | 4.65 | 4.65 | 4.59 | 4.59 | -1.29% | -0.50% | -0.71% | 11,714,200 | 54,037,000 | 74% | 4.61 | -1.16% | 4.64 | -0.04% | 4.62 | 0.13% | 4.62 | -0.45% | -0.24% | |
| 2020-06-22 | 4.64 | 4.69 | 4.62 | 4.65 | 0.00% | -0.36% | 0.13% | 13,896,400 | 64,848,000 | 83% | 4.67 | 0.47% | 4.65 | 0.72% | 4.62 | 0.54% | 4.64 | -0.83% | -0.16% | | |
|
|
