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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 5.16 | 5.25 | 4.98 | 5.10 | -2.30% | -0.35% | 2.08% | 57,972,500 | 296,724,000 | 84% | 5.12 | -1.86% | 5.15 | 0.55% | 5.10 | 0.73% | 5.00 | 0.62% | 1.15% |  |
| 2021-09-16 | 5.15 | 5.29 | 5.13 | 5.22 | 2.96% | 0.10% | 5.14% | 126,049,000 | 657,342,000 | 194% | 5.22 | 2.88% | 5.12 | 1.85% | 5.06 | 1.32% | 4.97 | 1.60% | 1.15% | |
| 2021-09-15 | 4.86 | 5.15 | 4.84 | 5.07 | 2.63% | 0.02% | 3.74% | 79,120,600 | 401,079,000 | 139% | 5.07 | 0.64% | 5.03 | 1.23% | 5.00 | 0.85% | 4.89 | 1.08% | 1.05% | |
| 2021-09-14 | 5.03 | 5.16 | 4.92 | 4.94 | -1.59% | -1.93% | 2.17% | 87,357,700 | 439,978,000 | 165% | 5.04 | 1.47% | 4.97 | 0.32% | 4.95 | 1.16% | 4.84 | 1.17% | 1.03% | |
| 2021-09-13 | 4.88 | 5.04 | 4.84 | 5.02 | 4.15% | 1.13% | 5.04% | 57,934,000 | 287,607,000 | 122% | 4.96 | 1.70% | 4.95 | 0.77% | 4.90 | 0.93% | 4.78 | 0.93% | 0.99% | |
| 2021-09-10 | 4.97 | 4.97 | 4.80 | 4.82 | -3.41% | -1.25% | 1.80% | 67,099,500 | 327,540,000 | 148% | 4.88 | -2.30% | 4.91 | 0.66% | 4.85 | 0.85% | 4.74 | 0.92% | 0.97% | |
| 2021-09-09 | 4.87 | 5.14 | 4.84 | 4.99 | 3.96% | -0.12% | 6.35% | 89,138,700 | 445,351,000 | 223% | 5.00 | 4.37% | 4.88 | 2.89% | 4.81 | 2.60% | 4.69 | 2.22% | 0.93% | |
| 2021-09-08 | 4.79 | 4.83 | 4.75 | 4.80 | -0.21% | 0.27% | 4.58% | 39,829,100 | 190,660,000 | 111% | 4.79 | 0.17% | 4.75 | 1.07% | 4.69 | 1.08% | 4.59 | 0.79% | 0.78% | |
| 2021-09-07 | 4.70 | 4.86 | 4.68 | 4.81 | 3.44% | 0.65% | 5.62% | 62,027,800 | 296,452,000 | 186% | 4.78 | 3.00% | 4.70 | 2.07% | 4.64 | 1.60% | 4.55 | 1.36% | 0.72% | |
| 2021-09-06 | 4.57 | 4.70 | 4.57 | 4.65 | 1.75% | 0.22% | 3.49% | 36,091,900 | 167,484,000 | 121% | 4.64 | 0.85% | 4.60 | 0.90% | 4.57 | 0.71% | 4.49 | 0.76% | 0.62% | |
| 2021-09-03 | 4.61 | 4.66 | 4.55 | 4.57 | -0.65% | -0.67% | 2.49% | 34,843,700 | 160,324,000 | 123% | 4.60 | 0.94% | 4.56 | 0.69% | 4.53 | 0.76% | 4.46 | 0.66% | 0.58% | |
| 2021-09-02 | 4.46 | 4.60 | 4.46 | 4.60 | 2.45% | 0.92% | 3.84% | 36,597,900 | 166,816,000 | 140% | 4.56 | 0.82% | 4.53 | 0.58% | 4.50 | 0.81% | 4.43 | 0.66% | 0.53% | |
| 2021-09-01 | 4.54 | 4.56 | 4.48 | 4.49 | -1.10% | -0.69% | 2.02% | 37,757,600 | 170,702,000 | 159% | 4.52 | 0.44% | 4.50 | 0.78% | 4.46 | 0.77% | 4.40 | 0.83% | 0.48% | |
| 2021-08-31 | 4.46 | 4.54 | 4.44 | 4.54 | 1.11% | 0.87% | 4.01% | 29,579,400 | 133,127,000 | 136% | 4.50 | 0.40% | 4.47 | 0.86% | 4.43 | 0.80% | 4.37 | 0.79% | 0.41% | |
| 2021-08-30 | 4.43 | 4.52 | 4.43 | 4.49 | 1.58% | 0.16% | 3.67% | 33,070,500 | 148,251,000 | 162% | 4.48 | 1.68% | 4.43 | 1.10% | 4.40 | 0.99% | 4.33 | 0.74% | 0.33% | |
| 2021-08-27 | 4.40 | 4.44 | 4.36 | 4.42 | 0.91% | 0.25% | 2.81% | 26,342,100 | 116,137,000 | 143% | 4.41 | 0.32% | 4.38 | 0.71% | 4.35 | 0.69% | 4.30 | 0.47% | 0.30% | |
| 2021-08-26 | 4.33 | 4.43 | 4.32 | 4.38 | 1.15% | -0.34% | 2.36% | 35,733,800 | 157,040,000 | 215% | 4.40 | 1.88% | 4.35 | 1.14% | 4.32 | 1.10% | 4.28 | 0.75% | 0.27% | |
| 2021-08-25 | 4.31 | 4.34 | 4.27 | 4.33 | 0.93% | 0.37% | 1.95% | 17,656,100 | 76,160,000 | 121% | 4.31 | 0.30% | 4.30 | 0.63% | 4.28 | 0.57% | 4.25 | 0.24% | 0.23% | |
| 2021-08-24 | 4.33 | 4.34 | 4.27 | 4.29 | -0.46% | -0.26% | 1.25% | 19,064,600 | 81,990,000 | 137% | 4.30 | 0.23% | 4.27 | 0.59% | 4.25 | 0.62% | 4.24 | 0.31% | 0.24% | |
| 2021-08-23 | 4.23 | 4.33 | 4.23 | 4.31 | 1.89% | 0.44% | 2.04% | 21,511,600 | 92,309,000 | 164% | 4.29 | 2.17% | 4.25 | 1.00% | 4.23 | 0.45% | 4.22 | 0.40% | 0.21% | |
| 2021-08-20 | 4.20 | 4.23 | 4.17 | 4.23 | 0.24% | 0.71% | 0.55% | 11,561,500 | 48,555,000 | 93% | 4.20 | -0.40% | 4.21 | 0.17% | 4.21 | -0.07% | 4.21 | 0.12% | 0.16% | |
| 2021-08-19 | 4.25 | 4.25 | 4.19 | 4.22 | -0.94% | 0.07% | 0.43% | 10,730,100 | 45,246,000 | 89% | 4.22 | 0.24% | 4.20 | -0.12% | 4.21 | -0.10% | 4.20 | 0.12% | 0.12% | |
| 2021-08-18 | 4.13 | 4.26 | 4.13 | 4.26 | 2.65% | 1.26% | 1.50% | 18,762,600 | 78,925,000 | 157% | 4.21 | 0.62% | 4.21 | -0.07% | 4.21 | -0.07% | 4.20 | 0.14% | 0.08% | |
| 2021-08-17 | 4.23 | 4.24 | 4.13 | 4.15 | -1.89% | -0.74% | -0.98% | 16,472,600 | 68,874,000 | 147% | 4.18 | -1.35% | 4.21 | -0.59% | 4.22 | -0.17% | 4.19 | 0.05% | 0.05% | |
| 2021-08-16 | 4.22 | 4.26 | 4.21 | 4.23 | 0.24% | -0.19% | 0.98% | 10,357,900 | 43,898,000 | 99% | 4.24 | 0.38% | 4.23 | 0.14% | 4.22 | 0.36% | 4.19 | 0.36% | 0.03% | |
| 2021-08-13 | 4.24 | 4.25 | 4.20 | 4.22 | -0.47% | -0.05% | 1.10% | 8,810,500 | 37,196,000 | 80% | 4.22 | -0.33% | 4.23 | 0.19% | 4.21 | 0.31% | 4.17 | 0.24% | -0.04% | |
| 2021-08-12 | 4.23 | 4.26 | 4.21 | 4.24 | 0.47% | 0.09% | 1.83% | 12,467,300 | 52,811,000 | 110% | 4.24 | 0.36% | 4.22 | 0.57% | 4.20 | 0.46% | 4.16 | 0.34% | -0.11% | |
| 2021-08-11 | 4.23 | 4.24 | 4.20 | 4.22 | 0.24% | -0.02% | 1.69% | 10,934,300 | 46,158,000 | 98% | 4.22 | 0.52% | 4.20 | 0.60% | 4.18 | 0.29% | 4.15 | 0.34% | -0.18% | |
| 2021-08-10 | 4.15 | 4.23 | 4.14 | 4.21 | 0.96% | 0.26% | 1.79% | 11,581,200 | 48,630,000 | 96% | 4.20 | 0.84% | 4.17 | 0.46% | 4.16 | 0.29% | 4.14 | -0.05% | -0.28% | |
| 2021-08-09 | 4.13 | 4.19 | 4.13 | 4.17 | 0.00% | 0.14% | 0.77% | 11,276,000 | 46,958,000 | 87% | 4.16 | 0.58% | 4.15 | 0.05% | 4.15 | 0.29% | 4.14 | -0.10% | -0.33% | | |
|
|
