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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 5.34 | 5.34 | 5.26 | 5.30 | -1.85% | -0.02% | 0.09% | 14,322,300 | 75,927,000 | 183% | 5.30 | -1.60% | 5.34 | -0.47% | 5.35 | -0.39% | 5.30 | 0.59% | 0.00% |  |
| 2019-08-19 | 5.38 | 5.42 | 5.35 | 5.40 | 1.31% | 0.24% | 2.58% | 8,785,400 | 47,326,000 | 120% | 5.39 | 0.41% | 5.36 | 0.04% | 5.37 | 0.62% | 5.26 | 0.38% | -0.12% | |
| 2019-08-16 | 5.39 | 5.40 | 5.32 | 5.33 | -0.19% | -0.65% | 1.64% | 4,022,500 | 21,579,000 | 55% | 5.37 | 0.64% | 5.36 | 0.04% | 5.33 | 0.45% | 5.24 | 0.13% | -0.18% | |
| 2019-08-15 | 5.31 | 5.37 | 5.28 | 5.34 | -0.74% | 0.17% | 1.97% | 6,631,700 | 35,351,000 | 85% | 5.33 | -1.15% | 5.36 | 0.56% | 5.31 | 0.44% | 5.24 | -0.04% | -0.23% |  |
| 2019-08-14 | 5.41 | 5.44 | 5.36 | 5.38 | 0.37% | -0.24% | 2.69% | 6,162,000 | 33,229,000 | 79% | 5.39 | 0.69% | 5.33 | 0.83% | 5.29 | 0.84% | 5.24 | -0.11% | -0.23% | |
| 2019-08-13 | 5.29 | 5.39 | 5.28 | 5.36 | 0.37% | 0.07% | 2.19% | 9,155,000 | 49,034,000 | 114% | 5.36 | 1.40% | 5.29 | 1.07% | 5.24 | 1.31% | 5.25 | 0.06% | -0.21% | |
| 2019-08-12 | 5.17 | 5.35 | 5.13 | 5.34 | 3.69% | 1.10% | 1.87% | 13,440,100 | 70,996,000 | 171% | 5.28 | 2.48% | 5.23 | 1.75% | 5.17 | 0.60% | 5.24 | -0.08% | -0.22% | |
| 2019-08-09 | 5.18 | 5.18 | 5.13 | 5.15 | 0.00% | -0.08% | -1.83% | 4,712,400 | 24,287,000 | 64% | 5.15 | 0.16% | 5.14 | 0.55% | 5.14 | -0.37% | 5.25 | -0.25% | -0.20% | |
| 2019-08-08 | 5.11 | 5.17 | 5.11 | 5.15 | 0.98% | 0.08% | -2.07% | 4,360,000 | 22,438,000 | 58% | 5.15 | 0.45% | 5.11 | -0.56% | 5.16 | -0.65% | 5.26 | -0.21% | -0.18% | |
| 2019-08-07 | 5.11 | 5.17 | 5.08 | 5.10 | 0.00% | -0.45% | -3.23% | 6,432,500 | 32,953,000 | 85% | 5.12 | 0.67% | 5.14 | -0.66% | 5.20 | -0.97% | 5.27 | -0.47% | -0.17% | |
| 2019-08-06 | 5.16 | 5.17 | 5.01 | 5.10 | -1.73% | 0.22% | -3.68% | 10,833,600 | 55,134,000 | 140% | 5.09 | -2.55% | 5.17 | -1.71% | 5.25 | -1.22% | 5.30 | -0.62% | -0.11% | |
| 2019-08-05 | 5.21 | 5.27 | 5.19 | 5.19 | -0.57% | -0.61% | -2.59% | 8,179,600 | 42,714,000 | 113% | 5.22 | -0.15% | 5.26 | -1.13% | 5.31 | -0.54% | 5.33 | -0.24% | -0.04% | |
| 2019-08-02 | 5.24 | 5.28 | 5.19 | 5.22 | -2.06% | -0.19% | -2.27% | 9,330,400 | 48,794,000 | 129% | 5.23 | -2.50% | 5.32 | -1.08% | 5.34 | -0.56% | 5.34 | -0.37% | -0.02% | |
| 2019-08-01 | 5.38 | 5.40 | 5.33 | 5.33 | -1.30% | -0.63% | -0.58% | 6,692,200 | 35,895,000 | 95% | 5.36 | -0.58% | 5.38 | -0.02% | 5.37 | 0.08% | 5.36 | 0.04% | 0.01% | |
| 2019-07-31 | 5.40 | 5.43 | 5.35 | 5.40 | 0.37% | 0.09% | 0.77% | 8,774,400 | 47,339,000 | 130% | 5.40 | 0.22% | 5.38 | 0.37% | 5.37 | 0.06% | 5.36 | 0.06% | -0.03% | |
| 2019-07-30 | 5.38 | 5.41 | 5.36 | 5.38 | -0.37% | -0.06% | 0.45% | 6,173,800 | 33,231,000 | 91% | 5.38 | 0.34% | 5.36 | 0.30% | 5.36 | 0.30% | 5.36 | -0.02% | -0.07% | |
| 2019-07-29 | 5.38 | 5.40 | 5.32 | 5.40 | 0.93% | 0.65% | 0.80% | 6,228,100 | 33,412,000 | 91% | 5.37 | 0.51% | 5.35 | -0.19% | 5.35 | 0.15% | 5.36 | 0.06% | -0.12% | |
| 2019-07-26 | 5.33 | 5.37 | 5.30 | 5.35 | 0.19% | 0.22% | -0.07% | 5,565,500 | 29,710,000 | 78% | 5.34 | 0.06% | 5.36 | 0.23% | 5.34 | -0.22% | 5.35 | -0.02% | -0.21% | |
| 2019-07-25 | 5.36 | 5.37 | 5.31 | 5.34 | -0.74% | 0.09% | -0.28% | 4,908,700 | 26,186,000 | 68% | 5.34 | -0.95% | 5.35 | 0.06% | 5.35 | 0.02% | 5.36 | -0.13% | -0.24% | |
| 2019-07-24 | 5.36 | 5.42 | 5.33 | 5.38 | 1.51% | -0.11% | 0.34% | 7,506,400 | 40,428,000 | 94% | 5.39 | 1.45% | 5.34 | -0.06% | 5.35 | 0.02% | 5.36 | 0.17% | -0.29% | |
| 2019-07-23 | 5.29 | 5.34 | 5.27 | 5.30 | 0.00% | -0.17% | -0.99% | 7,216,500 | 38,314,000 | 90% | 5.31 | -0.41% | 5.35 | -0.15% | 5.35 | -0.28% | 5.35 | 0.04% | -0.38% | |
| 2019-07-22 | 5.38 | 5.40 | 5.30 | 5.30 | -1.49% | -0.58% | -0.95% | 7,921,600 | 42,228,000 | 98% | 5.33 | -1.06% | 5.35 | -0.34% | 5.37 | -0.02% | 5.35 | -0.02% | -0.43% | |
| 2019-07-19 | 5.34 | 5.42 | 5.32 | 5.38 | 1.13% | -0.15% | 0.52% | 8,900,200 | 47,954,000 | 104% | 5.39 | 1.16% | 5.37 | 0.06% | 5.37 | 0.13% | 5.35 | -0.06% | -0.47% | |
| 2019-07-18 | 5.35 | 5.37 | 5.30 | 5.32 | -1.12% | -0.11% | -0.65% | 4,685,200 | 24,952,000 | 53% | 5.33 | -0.97% | 5.37 | 0.04% | 5.36 | -0.22% | 5.36 | -0.37% | -0.50% | |
| 2019-07-17 | 5.38 | 5.44 | 5.34 | 5.38 | -0.55% | 0.04% | 0.09% | 8,374,500 | 45,036,000 | 86% | 5.38 | -0.09% | 5.37 | 0.13% | 5.37 | 0.28% | 5.38 | -0.32% | -0.47% | |
| 2019-07-16 | 5.39 | 5.42 | 5.35 | 5.41 | 0.37% | 0.50% | 0.33% | 7,125,900 | 38,359,000 | 66% | 5.38 | 0.79% | 5.36 | -0.13% | 5.36 | 0.30% | 5.39 | -0.59% | -0.46% | |
| 2019-07-15 | 5.36 | 5.41 | 5.27 | 5.39 | 0.56% | 0.92% | -0.63% | 8,886,300 | 47,464,000 | 74% | 5.34 | -0.26% | 5.37 | 0.24% | 5.34 | 0.00% | 5.42 | -0.79% | -0.39% | |
| 2019-07-12 | 5.35 | 5.40 | 5.30 | 5.36 | -0.19% | 0.09% | -1.96% | 6,320,700 | 33,849,000 | 48% | 5.36 | -0.65% | 5.35 | 0.32% | 5.34 | -0.22% | 5.47 | -0.29% | -0.27% | |
| 2019-07-11 | 5.34 | 5.44 | 5.34 | 5.37 | 1.70% | -0.37% | -2.06% | 12,530,600 | 67,539,000 | 94% | 5.39 | 1.99% | 5.34 | 0.40% | 5.35 | -0.50% | 5.48 | -0.65% | -0.24% | |
| 2019-07-10 | 5.32 | 5.35 | 5.26 | 5.28 | 0.00% | -0.09% | -4.33% | 7,005,300 | 37,026,000 | 50% | 5.29 | -0.28% | 5.32 | -0.69% | 5.38 | -0.67% | 5.52 | -0.70% | -0.15% | | |
|
|
