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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 4.34 | 4.39 | 4.32 | 4.38 | 0.92% | 0.57% | 0.34% | 15,323,300 | 66,734,000 | 93% | 4.36 | -0.14% | 4.35 | 0.35% | 4.33 | -0.02% | 4.37 | -0.02% | 0.07% |  |
| 2021-12-02 | 4.36 | 4.40 | 4.34 | 4.34 | -0.46% | -0.48% | -0.60% | 17,885,200 | 78,001,000 | 105% | 4.36 | 0.72% | 4.34 | 0.67% | 4.33 | -0.16% | 4.37 | 0.05% | 0.09% |  |
| 2021-12-01 | 4.30 | 4.37 | 4.28 | 4.36 | 1.16% | 0.69% | -0.09% | 14,203,700 | 61,505,000 | 84% | 4.33 | 0.42% | 4.31 | -0.23% | 4.34 | -0.69% | 4.36 | 0.02% | 0.07% | |
| 2021-11-30 | 4.29 | 4.34 | 4.27 | 4.31 | 0.23% | -0.05% | -1.21% | 17,435,200 | 75,186,000 | 99% | 4.31 | 0.70% | 4.32 | -0.69% | 4.37 | -0.43% | 4.36 | -0.18% | 0.04% | |
| 2021-11-29 | 4.29 | 4.32 | 4.24 | 4.30 | -1.38% | 0.42% | -1.62% | 18,462,600 | 79,060,000 | 101% | 4.28 | -2.01% | 4.35 | -1.61% | 4.38 | -0.45% | 4.37 | -0.18% | -0.01% | |
| 2021-11-26 | 4.39 | 4.39 | 4.35 | 4.36 | -0.91% | -0.23% | -0.43% | 12,394,500 | 54,166,000 | 71% | 4.37 | -0.95% | 4.42 | -0.14% | 4.40 | 0.07% | 4.38 | 0.07% | -0.06% | |
| 2021-11-25 | 4.42 | 4.45 | 4.39 | 4.40 | -0.90% | -0.27% | 0.55% | 12,991,700 | 57,325,000 | 73% | 4.41 | -0.77% | 4.42 | 0.30% | 4.40 | 0.30% | 4.38 | 0.18% | -0.14% | |
| 2021-11-24 | 4.44 | 4.48 | 4.41 | 4.44 | 0.68% | -0.13% | 1.65% | 22,311,300 | 99,189,000 | 121% | 4.45 | 1.02% | 4.41 | 0.71% | 4.39 | 0.62% | 4.37 | 0.35% | -0.25% | |
| 2021-11-23 | 4.38 | 4.42 | 4.38 | 4.41 | 0.68% | 0.20% | 1.31% | 16,725,500 | 73,607,000 | 90% | 4.40 | 0.69% | 4.38 | 0.44% | 4.36 | 0.05% | 4.35 | 0.25% | -0.40% | |
| 2021-11-22 | 4.38 | 4.39 | 4.35 | 4.38 | -0.45% | 0.21% | 0.88% | 16,578,300 | 72,463,000 | 87% | 4.37 | 0.07% | 4.36 | 0.32% | 4.36 | 0.02% | 4.34 | 0.14% | -0.55% | |
| 2021-11-19 | 4.33 | 4.40 | 4.31 | 4.40 | 1.62% | 0.73% | 1.48% | 20,366,200 | 88,955,000 | 102% | 4.37 | 0.72% | 4.35 | -0.16% | 4.36 | 0.16% | 4.34 | 0.19% | -0.73% | |
| 2021-11-18 | 4.34 | 4.36 | 4.32 | 4.33 | -0.69% | -0.16% | 0.05% | 15,104,600 | 65,514,000 | 70% | 4.34 | 0.16% | 4.35 | -0.14% | 4.35 | 0.05% | 4.33 | -0.16% | -0.95% | |
| 2021-11-17 | 4.36 | 4.36 | 4.30 | 4.36 | -0.23% | 0.69% | 0.58% | 20,361,500 | 88,163,000 | 86% | 4.33 | -1.23% | 4.36 | -0.09% | 4.35 | 0.09% | 4.34 | -0.25% | -1.11% | |
| 2021-11-16 | 4.36 | 4.41 | 4.35 | 4.37 | -0.23% | -0.32% | 0.55% | 22,236,700 | 97,487,000 | 91% | 4.38 | 0.48% | 4.36 | 0.48% | 4.35 | 0.46% | 4.35 | -0.69% | -1.27% | |
| 2021-11-15 | 4.35 | 4.38 | 4.34 | 4.38 | 0.69% | 0.39% | 0.09% | 13,686,900 | 59,718,000 | 48% | 4.36 | 0.58% | 4.34 | 0.35% | 4.33 | 0.19% | 4.38 | -0.64% | -1.57% | |
| 2021-11-12 | 4.32 | 4.38 | 4.30 | 4.35 | 0.23% | 0.28% | -1.23% | 18,321,700 | 79,487,000 | 57% | 4.34 | 0.14% | 4.33 | 0.35% | 4.32 | 0.12% | 4.40 | -0.72% | -1.56% | |
| 2021-11-11 | 4.30 | 4.37 | 4.28 | 4.34 | 0.23% | 0.18% | -2.16% | 20,773,300 | 89,991,000 | 58% | 4.33 | 0.46% | 4.31 | 0.09% | 4.31 | -0.30% | 4.44 | -0.94% | -1.52% | |
| 2021-11-10 | 4.34 | 4.34 | 4.28 | 4.33 | 0.46% | 0.42% | -3.31% | 22,301,000 | 96,167,000 | 56% | 4.31 | 0.42% | 4.31 | 0.05% | 4.33 | -0.51% | 4.48 | -1.17% | -1.45% | |
| 2021-11-09 | 4.33 | 4.33 | 4.28 | 4.31 | -0.46% | 0.37% | -4.88% | 21,226,300 | 91,138,000 | 50% | 4.29 | -0.49% | 4.31 | -0.69% | 4.35 | -1.27% | 4.53 | -1.26% | -1.30% | |
| 2021-11-08 | 4.28 | 4.34 | 4.27 | 4.33 | 0.93% | 0.35% | -5.64% | 25,859,900 | 111,588,000 | 58% | 4.32 | 0.16% | 4.34 | -0.71% | 4.40 | -1.06% | 4.59 | -1.67% | -1.17% | |
| 2021-11-05 | 4.37 | 4.38 | 4.26 | 4.29 | -2.28% | -0.42% | -8.08% | 36,310,000 | 156,413,000 | 74% | 4.31 | -1.69% | 4.37 | -1.82% | 4.45 | -1.29% | 4.67 | -2.02% | -1.00% | |
| 2021-11-04 | 4.40 | 4.41 | 4.36 | 4.39 | -1.13% | 0.18% | -7.83% | 33,269,200 | 145,793,000 | 60% | 4.38 | -0.93% | 4.45 | -1.29% | 4.51 | -1.29% | 4.76 | -1.75% | -0.83% | |
| 2021-11-03 | 4.44 | 4.46 | 4.38 | 4.44 | -0.67% | 0.38% | -8.42% | 30,122,300 | 133,225,000 | 50% | 4.42 | -1.62% | 4.51 | -0.99% | 4.57 | -1.51% | 4.85 | -1.80% | -0.59% | |
| 2021-11-02 | 4.62 | 4.63 | 4.39 | 4.47 | -2.40% | -0.58% | -9.46% | 61,728,100 | 277,547,000 | 95% | 4.50 | -1.79% | 4.55 | -1.60% | 4.64 | -2.19% | 4.94 | -3.69% | -0.32% | |
| 2021-11-01 | 4.59 | 4.62 | 4.54 | 4.58 | -1.51% | 0.04% | -10.65% | 42,536,100 | 194,718,000 | 52% | 4.58 | -0.39% | 4.63 | -1.87% | 4.74 | -2.17% | 5.13 | -0.52% | 0.24% | |
| 2021-10-29 | 4.61 | 4.68 | 4.54 | 4.65 | -0.43% | 1.17% | -9.76% | 50,195,300 | 230,683,000 | 54% | 4.60 | -1.98% | 4.71 | -2.72% | 4.85 | -2.18% | 5.15 | -0.33% | 0.33% | |
| 2021-10-28 | 4.80 | 4.82 | 4.63 | 4.67 | -4.11% | -0.41% | -9.67% | 55,160,400 | 258,631,000 | 61% | 4.69 | -3.95% | 4.85 | -3.02% | 4.95 | -2.35% | 5.17 | -0.31% | 0.30% | |
| 2021-10-27 | 4.97 | 4.99 | 4.83 | 4.87 | -2.40% | -0.25% | -6.09% | 42,991,600 | 209,873,000 | 51% | 4.88 | -2.81% | 5.00 | -0.99% | 5.07 | -1.72% | 5.19 | 0.33% | 0.29% | |
| 2021-10-26 | 5.03 | 5.09 | 4.98 | 4.99 | -0.99% | -0.66% | -3.46% | 39,233,000 | 197,084,000 | 47% | 5.02 | -0.73% | 5.05 | -1.45% | 5.16 | -2.66% | 5.17 | 0.10% | 0.21% | |
| 2021-10-25 | 5.01 | 5.13 | 4.96 | 5.04 | 0.00% | -0.40% | -2.40% | 59,566,200 | 301,397,000 | 70% | 5.06 | 0.28% | 5.12 | -1.75% | 5.30 | 0.38% | 5.16 | -0.02% | 0.19% | | |
|
|
