成本价计算
|
|
中国石油( 601857.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-08 | 10.34 | 10.34 | 10.24 | 10.29 | -0.58% | 0.12% | -0.07% | 19,105,200 | 196,364,000 | 102% | 10.278 | -0.72% | 10.33 | 0.02% | 10.31 | 0.00% | 10.30 | 0.00% | -0.10% |  |
| 2010-09-07 | 10.39 | 10.41 | 10.31 | 10.35 | -0.38% | -0.03% | 0.51% | 17,111,200 | 177,160,000 | 92% | 10.353 | 0.11% | 10.32 | 0.17% | 10.31 | 0.13% | 10.30 | 0.00% | -0.11% | |
| 2010-09-06 | 10.30 | 10.40 | 10.26 | 10.39 | 1.46% | 0.46% | 0.90% | 27,928,200 | 288,823,000 | 152% | 10.342 | 0.85% | 10.31 | 0.28% | 10.30 | 0.01% | 10.30 | 0.00% | -0.13% | |
| 2010-09-03 | 10.31 | 10.34 | 10.21 | 10.24 | -0.68% | -0.15% | -0.55% | 14,792,800 | 151,696,000 | 85% | 10.255 | -0.42% | 10.28 | -0.07% | 10.30 | 0.04% | 10.30 | -0.26% | -0.15% |  |
| 2010-09-02 | 10.31 | 10.34 | 10.26 | 10.31 | 0.78% | 0.12% | -0.14% | 18,379,500 | 189,271,000 | 101% | 10.298 | 0.21% | 10.29 | -0.21% | 10.29 | 0.09% | 10.32 | -0.47% | -0.14% | |
| 2010-09-01 | 10.28 | 10.35 | 10.21 | 10.23 | -0.49% | -0.45% | -1.38% | 18,141,400 | 186,426,000 | 87% | 10.276 | -0.05% | 10.31 | 0.12% | 10.28 | 0.00% | 10.37 | -0.12% | -0.08% | |
| 2010-08-31 | 10.35 | 10.35 | 10.24 | 10.28 | -0.68% | -0.01% | -1.01% | 16,597,200 | 170,631,000 | 81% | 10.281 | -0.69% | 10.30 | 0.10% | 10.28 | -0.14% | 10.39 | -0.13% | -0.09% | |
| 2010-08-30 | 10.33 | 10.41 | 10.24 | 10.35 | 0.39% | -0.02% | -0.46% | 21,784,900 | 225,521,000 | 105% | 10.352 | 1.06% | 10.29 | 0.30% | 10.30 | -0.01% | 10.40 | -0.04% | -0.11% | |
| 2010-08-27 | 10.25 | 10.35 | 10.19 | 10.31 | 0.68% | 0.65% | -0.88% | 19,588,600 | 200,646,000 | 93% | 10.243 | 0.07% | 10.25 | -0.40% | 10.30 | -0.58% | 10.40 | -0.05% | -0.15% | |
| 2010-08-26 | 10.26 | 10.29 | 10.20 | 10.24 | 0.10% | 0.04% | -1.60% | 12,898,100 | 132,027,000 | 61% | 10.236 | -0.42% | 10.30 | -0.40% | 10.36 | -0.80% | 10.41 | 0.03% | -0.17% | |
| 2010-08-25 | 10.30 | 10.36 | 10.22 | 10.23 | -1.35% | -0.48% | -1.67% | 18,174,000 | 186,815,000 | 83% | 10.279 | -0.80% | 10.34 | -0.73% | 10.44 | -0.22% | 10.40 | -0.10% | -0.23% | |
| 2010-08-24 | 10.35 | 10.45 | 10.28 | 10.37 | 0.19% | 0.08% | -0.42% | 15,338,200 | 158,933,000 | 71% | 10.362 | -0.14% | 10.41 | -0.76% | 10.46 | -0.08% | 10.41 | -0.16% | -0.23% | |
| 2010-08-23 | 10.40 | 10.46 | 10.30 | 10.35 | -0.67% | -0.25% | -0.78% | 16,374,900 | 169,904,000 | 73% | 10.376 | -0.91% | 10.49 | -0.09% | 10.47 | 0.02% | 10.43 | -0.21% | -0.22% | |
| 2010-08-20 | 10.55 | 10.56 | 10.40 | 10.42 | -1.51% | -0.49% | -0.32% | 23,594,300 | 247,050,000 | 105% | 10.471 | -0.73% | 10.50 | 0.08% | 10.47 | 0.27% | 10.45 | -0.12% | -0.18% | |
| 2010-08-19 | 10.40 | 10.66 | 10.38 | 10.58 | 1.83% | 0.30% | 1.10% | 42,578,400 | 449,136,000 | 195% | 10.548 | 1.25% | 10.49 | 0.78% | 10.44 | 0.78% | 10.47 | 0.08% | -0.16% | |
| 2010-08-18 | 10.44 | 10.48 | 10.38 | 10.39 | -0.38% | -0.27% | -0.64% | 15,559,300 | 162,090,000 | 80% | 10.418 | -0.15% | 10.41 | 0.37% | 10.36 | 0.04% | 10.46 | -0.21% | -0.16% | |
| 2010-08-17 | 10.46 | 10.49 | 10.38 | 10.43 | -0.29% | -0.04% | -0.47% | 20,549,800 | 214,416,000 | 102% | 10.434 | 0.43% | 10.37 | 0.48% | 10.36 | -0.25% | 10.48 | -0.33% | -0.12% | |
| 2010-08-16 | 10.31 | 10.48 | 10.27 | 10.46 | 1.36% | 0.68% | -0.51% | 22,110,800 | 229,701,000 | 108% | 10.389 | 1.00% | 10.32 | 0.07% | 10.38 | -0.47% | 10.51 | -0.38% | -0.04% | |
| 2010-08-13 | 10.27 | 10.34 | 10.23 | 10.32 | 0.58% | 0.33% | -2.22% | 17,743,200 | 182,503,000 | 84% | 10.286 | -0.05% | 10.32 | -0.88% | 10.43 | -0.57% | 10.55 | -0.32% | 0.05% | |
| 2010-08-12 | 10.34 | 10.35 | 10.23 | 10.26 | -1.25% | -0.30% | -3.10% | 23,430,300 | 241,125,000 | 109% | 10.291 | -0.99% | 10.41 | -1.18% | 10.49 | -0.64% | 10.59 | -0.55% | 0.12% | |
| 2010-08-11 | 10.38 | 10.45 | 10.34 | 10.39 | -0.19% | -0.04% | -2.41% | 15,053,300 | 156,463,000 | 64% | 10.394 | -1.31% | 10.53 | -0.56% | 10.56 | -0.37% | 10.65 | -0.06% | 0.23% | |
| 2010-08-10 | 10.68 | 10.69 | 10.40 | 10.41 | -2.62% | -1.16% | -2.28% | 24,200,000 | 254,866,000 | 97% | 10.532 | -1.03% | 10.59 | -0.25% | 10.60 | -0.48% | 10.65 | -0.05% | 0.26% | |
| 2010-08-09 | 10.65 | 10.70 | 10.59 | 10.69 | 0.19% | 0.45% | 0.30% | 19,349,200 | 205,914,000 | 82% | 10.642 | 0.23% | 10.62 | 0.05% | 10.65 | -0.18% | 10.66 | 0.10% | 0.26% | |
| 2010-08-06 | 10.55 | 10.69 | 10.51 | 10.67 | 1.14% | 0.49% | 0.22% | 18,830,400 | 199,938,000 | 78% | 10.618 | 0.26% | 10.61 | -0.46% | 10.67 | -0.08% | 10.65 | 0.14% | 0.26% | |
| 2010-08-05 | 10.67 | 10.68 | 10.53 | 10.55 | -1.22% | -0.38% | -0.77% | 15,806,200 | 167,394,000 | 63% | 10.590 | -0.34% | 10.66 | -0.35% | 10.68 | -0.29% | 10.63 | 0.09% | 0.25% | |
| 2010-08-04 | 10.60 | 10.70 | 10.53 | 10.68 | 0.56% | 0.51% | 0.55% | 21,719,400 | 230,788,000 | 85% | 10.626 | -1.12% | 10.70 | -0.14% | 10.71 | 0.18% | 10.62 | 0.20% | 0.25% | |
| 2010-08-03 | 10.82 | 10.86 | 10.62 | 10.62 | -1.30% | -1.17% | 0.18% | 23,115,100 | 248,386,000 | 89% | 10.746 | 0.24% | 10.71 | -0.05% | 10.69 | 0.24% | 10.60 | 0.40% | 0.24% | |
| 2010-08-02 | 10.71 | 10.77 | 10.65 | 10.76 | 0.47% | 0.37% | 1.90% | 25,863,600 | 277,260,000 | 96% | 10.720 | 0.46% | 10.72 | 0.47% | 10.66 | 0.32% | 10.56 | 0.53% | 0.20% | |
| 2010-07-30 | 10.73 | 10.76 | 10.60 | 10.71 | -0.37% | 0.37% | 1.97% | 20,443,100 | 218,150,000 | 76% | 10.671 | -0.65% | 10.67 | 0.22% | 10.63 | 0.30% | 10.50 | 0.35% | 0.11% | |
| 2010-07-29 | 10.66 | 10.85 | 10.62 | 10.75 | 0.84% | 0.08% | 2.71% | 42,770,600 | 459,413,000 | 162% | 10.741 | 1.53% | 10.65 | 0.91% | 10.60 | 0.68% | 10.47 | 0.54% | 0.06% | | |
|
|
