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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-19 | 6.90 | 6.92 | 6.63 | 6.70 | -3.18% | -0.06% | -1.67% | 28,164,100 | 188,822,000 | 145% | 6.70 | -2.39% | 6.82 | -1.02% | 6.86 | -0.92% | 6.81 | -0.15% | -0.57% |  |
| 2020-02-18 | 7.02 | 7.03 | 6.78 | 6.92 | -1.14% | 0.76% | 1.41% | 19,218,300 | 131,986,000 | 106% | 6.87 | -1.07% | 6.89 | -0.71% | 6.92 | 0.12% | 6.82 | 0.50% | -0.73% | |
| 2020-02-17 | 6.85 | 7.04 | 6.82 | 7.00 | 2.64% | 0.84% | 3.09% | 19,047,900 | 132,233,000 | 97% | 6.94 | 1.18% | 6.94 | 0.04% | 6.92 | 0.83% | 6.79 | 0.76% | -1.02% | |
| 2020-02-14 | 6.96 | 6.99 | 6.75 | 6.82 | -2.29% | -0.60% | 1.20% | 18,996,200 | 130,327,000 | 92% | 6.86 | -2.54% | 6.94 | 0.13% | 6.86 | 0.63% | 6.74 | -0.88% | -1.36% | |
| 2020-02-13 | 7.08 | 7.13 | 6.95 | 6.98 | -0.43% | -0.85% | 2.66% | 14,126,300 | 99,454,000 | 68% | 7.04 | 1.54% | 6.93 | 1.70% | 6.82 | 0.74% | 6.80 | -0.61% | -1.36% |  |
| 2020-02-12 | 6.78 | 7.10 | 6.74 | 7.01 | 3.39% | 1.11% | 2.47% | 18,400,200 | 127,568,000 | 86% | 6.93 | 2.00% | 6.81 | 1.40% | 6.77 | 0.55% | 6.84 | -0.57% | -1.34% | |
| 2020-02-11 | 6.79 | 6.87 | 6.72 | 6.78 | -0.29% | -0.25% | -1.45% | 13,333,400 | 90,633,000 | 63% | 6.80 | 1.03% | 6.72 | 0.16% | 6.73 | 0.45% | 6.88 | -0.74% | -1.29% | |
| 2020-02-10 | 6.61 | 6.94 | 6.56 | 6.80 | 2.10% | 1.07% | -1.89% | 24,559,700 | 165,230,000 | 116% | 6.73 | 1.33% | 6.71 | -0.08% | 6.70 | 0.72% | 6.93 | -1.16% | -1.26% | |
| 2020-02-07 | 6.72 | 6.73 | 6.57 | 6.66 | -1.48% | 0.30% | -5.02% | 17,206,600 | 114,259,000 | 85% | 6.64 | -1.48% | 6.71 | 0.13% | 6.65 | -2.05% | 7.01 | -1.77% | -1.13% | |
| 2020-02-06 | 6.70 | 6.83 | 6.64 | 6.76 | 1.81% | 0.30% | -5.30% | 17,184,800 | 115,826,000 | 83% | 6.74 | -0.09% | 6.70 | 1.04% | 6.79 | -1.55% | 7.14 | -1.14% | -0.91% | |
| 2020-02-05 | 6.75 | 6.93 | 6.56 | 6.64 | -1.63% | -1.57% | -8.03% | 20,324,700 | 137,101,000 | 99% | 6.75 | 1.29% | 6.63 | -2.57% | 6.90 | -1.53% | 7.22 | -1.73% | -0.72% | |
| 2020-02-04 | 6.16 | 6.87 | 6.16 | 6.75 | 4.33% | 1.35% | -8.13% | 36,093,400 | 240,379,000 | 169% | 6.66 | 2.21% | 6.81 | -3.67% | 7.00 | -3.17% | 7.35 | -2.39% | -0.44% | |
| 2020-02-03 | 6.47 | 6.69 | 6.47 | 6.47 | -10.01% | -0.71% | -14.04% | 27,971,500 | 182,272,000 | 139% | 6.52 | -11.34% | 7.07 | -5.92% | 7.23 | -4.93% | 7.53 | -2.64% | -0.14% | |
| 2020-01-23 | 7.70 | 7.73 | 7.16 | 7.19 | -7.35% | -2.16% | -7.00% | 24,970,200 | 183,506,000 | 145% | 7.35 | -3.61% | 7.51 | -2.49% | 7.61 | -2.24% | 7.73 | -0.90% | 0.18% | |
| 2020-01-22 | 7.74 | 7.79 | 7.46 | 7.76 | 0.13% | 1.78% | -0.53% | 14,962,200 | 114,066,000 | 81% | 7.62 | -1.31% | 7.70 | -1.21% | 7.78 | -0.60% | 7.80 | -0.40% | 0.41% | |
| 2020-01-21 | 7.77 | 7.87 | 7.62 | 7.75 | -0.64% | 0.32% | -1.05% | 11,184,200 | 86,397,000 | 58% | 7.73 | -0.97% | 7.80 | -0.68% | 7.83 | -0.36% | 7.83 | -0.08% | 0.59% | |
| 2020-01-20 | 7.94 | 7.97 | 7.73 | 7.80 | -1.02% | -0.01% | -0.48% | 10,086,200 | 78,682,000 | 51% | 7.80 | -0.86% | 7.85 | -0.12% | 7.86 | 0.22% | 7.84 | -0.46% | 0.72% | |
| 2020-01-17 | 7.82 | 7.95 | 7.77 | 7.88 | 1.16% | 0.14% | 0.08% | 11,112,100 | 87,445,000 | 48% | 7.87 | 0.04% | 7.86 | -0.04% | 7.84 | 0.12% | 7.87 | 0.23% | 1.05% | |
| 2020-01-16 | 7.85 | 8.02 | 7.75 | 7.79 | -1.02% | -0.97% | -0.84% | 21,383,500 | 168,204,000 | 88% | 7.87 | 0.33% | 7.86 | 0.52% | 7.83 | 0.22% | 7.86 | 0.40% | 1.21% | |
| 2020-01-15 | 7.85 | 7.95 | 7.73 | 7.87 | 0.90% | 0.38% | 0.58% | 12,604,800 | 98,825,000 | 49% | 7.84 | -0.42% | 7.82 | 0.10% | 7.81 | -0.27% | 7.83 | 0.72% | 1.38% | |
| 2020-01-14 | 7.73 | 8.03 | 7.72 | 7.80 | 0.65% | -0.93% | 0.40% | 22,556,500 | 177,581,000 | 83% | 7.87 | 1.72% | 7.81 | 0.30% | 7.83 | 0.10% | 7.77 | 1.09% | 1.43% | |
| 2020-01-13 | 7.65 | 7.85 | 7.65 | 7.75 | -0.26% | 0.13% | 0.85% | 16,694,100 | 129,214,000 | 59% | 7.74 | -0.87% | 7.79 | -0.66% | 7.83 | -0.85% | 7.69 | 0.67% | 1.38% | |
| 2020-01-10 | 7.85 | 7.93 | 7.73 | 7.77 | -1.02% | -0.49% | 1.78% | 17,726,900 | 138,414,000 | 64% | 7.81 | 0.05% | 7.84 | -0.06% | 7.89 | 0.27% | 7.63 | 0.53% | 1.33% | |
| 2020-01-09 | 7.70 | 8.10 | 7.52 | 7.85 | -0.51% | 0.59% | 3.37% | 40,257,100 | 314,156,000 | 150% | 7.80 | -1.63% | 7.85 | -1.30% | 7.87 | 0.49% | 7.59 | 1.40% | 1.29% | |
| 2020-01-08 | 8.13 | 8.20 | 7.83 | 7.89 | 0.38% | -0.54% | 5.35% | 23,938,300 | 189,908,000 | 97% | 7.93 | 1.29% | 7.95 | 0.81% | 7.83 | 1.52% | 7.49 | 1.42% | 1.17% | |
| 2020-01-07 | 7.90 | 7.90 | 7.72 | 7.86 | -1.87% | 0.36% | 6.45% | 17,179,400 | 134,556,000 | 71% | 7.83 | -2.15% | 7.89 | 0.97% | 7.72 | 1.73% | 7.38 | 1.18% | 1.01% | |
| 2020-01-06 | 7.76 | 8.11 | 7.76 | 8.01 | 4.30% | 0.07% | 9.76% | 46,763,500 | 374,313,000 | 203% | 8.00 | 4.25% | 7.81 | 3.55% | 7.59 | 3.17% | 7.30 | 2.89% | 0.87% | |
| 2020-01-03 | 7.69 | 7.77 | 7.56 | 7.68 | 0.00% | 0.03% | 8.28% | 21,890,200 | 168,077,000 | 105% | 7.68 | 0.51% | 7.54 | 2.46% | 7.35 | 1.32% | 7.09 | 1.75% | 0.55% | |
| 2020-01-02 | 7.48 | 7.76 | 7.45 | 7.68 | 4.07% | 0.54% | 10.17% | 35,642,400 | 272,260,000 | 169% | 7.64 | 4.06% | 7.36 | 3.25% | 7.26 | 2.98% | 6.97 | 2.12% | 0.30% | |
| 2019-12-31 | 7.17 | 7.45 | 7.11 | 7.38 | 0.00% | 0.53% | 8.12% | 31,482,500 | 231,122,000 | 142% | 7.34 | 4.14% | 7.13 | 2.28% | 7.05 | 2.43% | 6.83 | 1.20% | 0.05% | | |
|
|
