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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-19 | 5.49 | 5.52 | 5.41 | 5.43 | 0.74% | -0.75% | -2.23% | 8,485,800 | 46,423,000 | 94% | 5.47 | 1.50% | 5.43 | -0.64% | 5.50 | -0.61% | 5.55 | -0.25% | -0.21% |  |
| 2019-06-18 | 5.41 | 5.44 | 5.36 | 5.39 | -0.37% | 0.00% | -3.20% | 5,949,500 | 32,065,000 | 63% | 5.39 | -0.68% | 5.47 | -1.25% | 5.54 | -0.81% | 5.57 | -0.52% | -0.18% | |
| 2019-06-17 | 5.51 | 5.52 | 5.38 | 5.41 | -1.81% | -0.31% | -3.34% | 9,134,600 | 49,569,000 | 92% | 5.43 | -2.43% | 5.54 | -1.20% | 5.58 | -0.41% | 5.60 | -0.85% | -0.09% | |
| 2019-06-14 | 5.66 | 5.66 | 5.49 | 5.51 | -2.30% | -0.93% | -2.39% | 9,060,200 | 50,390,000 | 87% | 5.56 | -0.11% | 5.60 | -0.48% | 5.61 | 0.14% | 5.65 | -0.49% | 0.05% | |
| 除权分界线,2019年06月14日,10股派0.500元(以下数据已经复权) |
| 2019-06-13 | 5.53 | 5.64 | 5.51 | 5.64 | 1.62% | 1.29% | -0.58% | 9,775,700 | 54,915,000 | 84% | 5.57 | -0.22% | 5.63 | 0.29% | 5.60 | -0.05% | 5.67 | -0.05% | 0.16% | |
| 2019-06-12 | 5.59 | 5.66 | 5.54 | 5.55 | -1.60% | -0.54% | -2.22% | 9,265,300 | 52,164,000 | 81% | 5.58 | -0.20% | 5.62 | 0.66% | 5.60 | 0.04% | 5.68 | -0.05% | 0.19% | |
| 2019-06-11 | 5.59 | 5.65 | 5.51 | 5.64 | 1.99% | 0.88% | -0.69% | 13,620,600 | 76,836,000 | 117% | 5.59 | 1.71% | 5.58 | 0.23% | 5.60 | -0.30% | 5.68 | -0.04% | 0.24% | |
| 2019-06-10 | 5.48 | 5.59 | 5.41 | 5.53 | 2.41% | 0.60% | -2.66% | 7,544,600 | 41,853,000 | 68% | 5.50 | 0.97% | 5.57 | -0.43% | 5.62 | -1.16% | 5.68 | 0.04% | 0.26% | |
| 2019-06-06 | 5.49 | 5.54 | 5.37 | 5.40 | -2.53% | -0.81% | -4.91% | 7,308,500 | 40,150,000 | 61% | 5.44 | -2.65% | 5.59 | -1.29% | 5.68 | -0.82% | 5.68 | 0.09% | 0.30% | |
| 2019-06-05 | 5.61 | 5.65 | 5.53 | 5.54 | -0.72% | -0.93% | -2.36% | 8,365,400 | 47,201,000 | 64% | 5.59 | 0.50% | 5.66 | -1.14% | 5.73 | -0.02% | 5.67 | 0.05% | 0.36% | |
| 2019-06-04 | 5.66 | 5.66 | 5.50 | 5.58 | -1.41% | 0.29% | -1.60% | 10,208,900 | 57,312,000 | 78% | 5.56 | -1.87% | 5.73 | -0.68% | 5.73 | -0.11% | 5.67 | 0.04% | 0.39% | |
| 2019-06-03 | 5.71 | 5.75 | 5.62 | 5.66 | -1.57% | -0.18% | -0.16% | 11,215,000 | 64,149,000 | 84% | 5.67 | -1.46% | 5.77 | 0.16% | 5.74 | 0.12% | 5.67 | 0.37% | 0.45% |  |
| 2019-05-31 | 5.74 | 5.83 | 5.69 | 5.75 | -0.52% | -0.07% | 1.81% | 15,992,800 | 92,821,000 | 119% | 5.75 | 0.74% | 5.76 | 0.79% | 5.73 | 0.90% | 5.65 | 0.59% | 0.42% | |
| 2019-05-30 | 5.59 | 5.80 | 5.59 | 5.78 | 3.96% | 1.19% | 2.94% | 21,435,200 | 123,516,000 | 164% | 5.71 | 2.18% | 5.71 | 1.06% | 5.68 | 1.09% | 5.62 | 0.57% | 0.33% | |
| 2019-05-29 | 5.60 | 5.62 | 5.55 | 5.56 | -2.11% | -0.54% | -0.41% | 7,349,900 | 41,453,000 | 59% | 5.59 | -0.48% | 5.65 | 0.41% | 5.62 | 0.11% | 5.58 | 0.23% | 0.24% | |
| 2019-05-28 | 5.64 | 5.68 | 5.55 | 5.68 | 1.43% | 1.12% | 1.97% | 11,804,500 | 66,898,000 | 92% | 5.62 | 0.50% | 5.63 | 0.55% | 5.61 | 0.14% | 5.57 | 0.42% | 0.13% | |
| 2019-05-27 | 5.56 | 5.63 | 5.51 | 5.60 | 0.72% | 0.20% | 0.96% | 6,524,800 | 36,796,000 | 49% | 5.59 | 0.83% | 5.60 | 0.14% | 5.60 | 0.38% | 5.55 | 0.24% | -0.04% | |
| 2019-05-24 | 5.36 | 5.65 | 5.36 | 5.56 | -0.36% | 0.31% | 0.47% | 14,421,000 | 80,661,000 | 99% | 5.54 | 0.09% | 5.59 | -0.18% | 5.58 | 0.32% | 5.53 | 0.44% | -0.21% | |
| 2019-05-23 | 5.50 | 5.66 | 5.37 | 5.58 | 0.90% | 0.76% | 1.27% | 21,881,500 | 122,274,000 | 152% | 5.54 | 0.00% | 5.60 | 0.52% | 5.56 | 0.22% | 5.51 | 0.64% | -0.46% | |
| 2019-05-22 | 5.54 | 5.58 | 5.50 | 5.53 | -0.18% | -0.14% | 1.00% | 8,076,800 | 45,136,000 | 60% | 5.54 | -0.59% | 5.57 | 0.47% | 5.55 | 0.33% | 5.48 | 0.39% | -0.78% | |
| 2019-05-21 | 5.44 | 5.65 | 5.44 | 5.54 | 1.28% | -0.56% | 1.58% | 15,922,500 | 89,505,000 | 115% | 5.57 | 2.13% | 5.55 | 0.58% | 5.53 | 0.77% | 5.45 | 0.57% | -0.89% | |
| 2019-05-20 | 5.37 | 5.53 | 5.35 | 5.47 | 1.67% | 0.27% | 0.87% | 13,974,500 | 76,923,000 | 99% | 5.46 | 0.22% | 5.51 | 0.11% | 5.49 | 0.11% | 5.42 | 0.17% | -1.05% | |
| 2019-05-17 | 5.54 | 5.56 | 5.36 | 5.38 | -2.71% | -1.16% | -0.63% | 12,547,300 | 68,921,000 | 82% | 5.44 | -0.98% | 5.51 | 0.38% | 5.49 | 0.50% | 5.41 | -0.31% | -1.21% | |
| 2019-05-16 | 5.45 | 5.54 | 5.43 | 5.53 | 1.65% | 0.60% | 1.82% | 11,529,500 | 63,949,000 | 76% | 5.50 | 1.12% | 5.49 | 0.33% | 5.46 | 0.85% | 5.43 | -0.39% | -1.22% | |
| 2019-05-15 | 5.44 | 5.48 | 5.39 | 5.44 | 0.93% | 0.07% | -0.22% | 13,316,500 | 73,048,000 | 82% | 5.44 | 0.89% | 5.47 | 0.72% | 5.41 | 0.54% | 5.45 | -0.82% | -1.27% | |
| 2019-05-14 | 5.38 | 5.46 | 5.33 | 5.39 | -1.28% | 0.04% | -1.95% | 14,501,800 | 78,858,000 | 83% | 5.39 | -0.74% | 5.43 | 0.86% | 5.38 | 0.35% | 5.50 | -1.33% | -1.26% | |
| 2019-05-13 | 5.30 | 5.49 | 5.27 | 5.46 | 2.06% | 0.59% | -1.99% | 19,980,800 | 109,461,000 | 108% | 5.43 | 2.42% | 5.38 | 1.26% | 5.36 | 0.21% | 5.57 | -1.49% | -1.19% | |
| 2019-05-10 | 5.27 | 5.35 | 5.19 | 5.35 | 2.49% | 0.94% | -5.39% | 13,987,400 | 74,827,000 | 71% | 5.30 | 1.38% | 5.32 | 0.04% | 5.35 | -0.98% | 5.66 | -2.06% | -1.08% | |
| 2019-05-09 | 5.25 | 5.30 | 5.15 | 5.22 | -0.76% | -0.15% | -9.59% | 13,559,100 | 71,571,000 | 61% | 5.23 | -0.80% | 5.31 | -1.08% | 5.41 | -1.46% | 5.77 | -2.50% | -0.93% | |
| 2019-05-08 | 5.23 | 5.34 | 5.16 | 5.26 | 0.00% | -0.19% | -11.18% | 12,743,000 | 67,794,000 | 48% | 5.27 | -0.36% | 5.37 | -1.58% | 5.49 | -1.76% | 5.92 | -0.77% | -0.72% | | |
|
|
