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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 4.15 | 4.18 | 4.13 | 4.15 | -0.48% | -0.02% | -4.05% | 22,639,600 | 93,985,000 | 92% | 4.15 | -0.26% | 4.17 | -0.67% | 4.20 | -0.76% | 4.33 | -0.78% | -0.31% |  |
| 2022-06-23 | 4.15 | 4.20 | 4.14 | 4.17 | 0.24% | 0.19% | -4.34% | 34,884,600 | 145,203,000 | 142% | 4.16 | -0.91% | 4.20 | -1.11% | 4.24 | -1.47% | 4.36 | -1.31% | -0.20% | |
| 2022-06-22 | 4.23 | 4.25 | 4.16 | 4.16 | -1.89% | -0.95% | -5.82% | 19,818,300 | 83,237,000 | 80% | 4.20 | -1.18% | 4.24 | -1.03% | 4.30 | -1.54% | 4.42 | -0.61% | 0.04% | |
| 2022-06-21 | 4.28 | 4.31 | 4.20 | 4.24 | -0.70% | -0.24% | -4.59% | 21,598,000 | 91,793,000 | 87% | 4.25 | -0.54% | 4.29 | -1.27% | 4.37 | -1.18% | 4.44 | -0.38% | 0.16% | |
| 2022-06-20 | 4.34 | 4.35 | 4.25 | 4.27 | -1.84% | -0.07% | -4.28% | 24,704,900 | 105,572,000 | 102% | 4.27 | -1.84% | 4.34 | -2.12% | 4.42 | -0.96% | 4.46 | -0.45% | 0.23% | |
| 2022-06-17 | 4.37 | 4.39 | 4.31 | 4.35 | -0.46% | -0.07% | -2.92% | 17,663,900 | 76,893,000 | 77% | 4.35 | -1.14% | 4.44 | -1.00% | 4.46 | -0.54% | 4.48 | -0.11% | 0.32% | |
| 2022-06-16 | 4.46 | 4.49 | 4.36 | 4.37 | -2.67% | -0.75% | -2.59% | 25,907,700 | 114,070,000 | 114% | 4.40 | -2.98% | 4.48 | -0.67% | 4.49 | -0.82% | 4.49 | -0.13% | 0.37% | |
| 2022-06-15 | 4.59 | 4.59 | 4.48 | 4.49 | -1.54% | -1.06% | -0.04% | 23,485,400 | 106,573,000 | 109% | 4.54 | 0.58% | 4.51 | 0.31% | 4.52 | 0.16% | 4.49 | 0.20% | 0.45% | |
| 2022-06-14 | 4.44 | 4.57 | 4.43 | 4.56 | 1.79% | 1.06% | 1.72% | 25,083,200 | 113,164,000 | 114% | 4.51 | 0.71% | 4.50 | -0.51% | 4.52 | 0.24% | 4.48 | 0.22% | 0.50% | |
| 2022-06-13 | 4.48 | 4.54 | 4.42 | 4.48 | -0.67% | 0.00% | 0.16% | 18,702,700 | 83,787,000 | 88% | 4.48 | -0.42% | 4.52 | -0.09% | 4.50 | 0.04% | 4.47 | 0.25% | 0.53% | |
| 2022-06-10 | 4.44 | 4.53 | 4.42 | 4.51 | 0.45% | 0.24% | 1.08% | 22,011,900 | 99,037,000 | 101% | 4.50 | 0.47% | 4.53 | 0.29% | 4.50 | 0.33% | 4.46 | 0.36% | 0.57% | |
| 除权分界线,2022年06月10日,10股派0.800元(以下数据已经复权) |
| 2022-06-09 | 4.46 | 4.52 | 4.44 | 4.49 | 0.67% | 0.27% | 0.99% | 33,810,000 | 154,093,000 | 162% | 4.48 | 1.29% | 4.51 | 0.99% | 4.49 | 0.76% | 4.45 | 1.02% | 0.58% | |
| 2022-06-08 | 4.37 | 4.47 | 4.33 | 4.46 | 2.06% | 0.88% | 1.34% | 24,069,500 | 108,348,000 | 116% | 4.42 | 1.66% | 4.47 | 0.81% | 4.45 | 0.27% | 4.40 | 0.64% | 0.52% | |
| 2022-06-07 | 4.38 | 4.38 | 4.31 | 4.37 | 0.23% | 0.48% | -0.07% | 15,228,600 | 67,440,000 | 75% | 4.35 | -0.59% | 4.43 | -0.14% | 4.44 | 0.11% | 4.37 | 0.30% | 0.47% | |
| 2022-06-06 | 4.36 | 4.43 | 4.34 | 4.36 | 0.23% | -0.34% | 0.00% | 14,709,500 | 65,526,000 | 75% | 4.38 | 0.90% | 4.44 | -0.07% | 4.44 | 0.32% | 4.36 | 0.42% | 0.45% | |
| 2022-06-02 | 4.38 | 4.38 | 4.30 | 4.35 | -0.91% | 0.32% | 0.18% | 19,108,900 | 84,388,000 | 99% | 4.34 | -0.71% | 4.44 | 0.09% | 4.42 | 0.41% | 4.34 | 0.46% | 0.43% | |
| 2022-06-01 | 4.37 | 4.41 | 4.32 | 4.39 | 0.23% | 0.53% | 1.57% | 20,365,200 | 90,568,000 | 111% | 4.37 | -0.16% | 4.44 | 0.48% | 4.40 | 1.01% | 4.32 | 0.61% | 0.38% | |
| 2022-05-31 | 4.35 | 4.40 | 4.33 | 4.38 | 1.15% | 0.14% | 1.96% | 26,741,900 | 119,103,000 | 152% | 4.37 | 1.32% | 4.42 | 1.12% | 4.36 | 1.14% | 4.30 | 0.75% | 0.35% | |
| 2022-05-30 | 4.35 | 4.36 | 4.29 | 4.33 | 0.70% | 0.30% | 1.55% | 16,412,900 | 72,172,000 | 96% | 4.32 | 0.19% | 4.37 | 1.14% | 4.31 | 0.56% | 4.26 | 0.45% | 0.34% | |
| 2022-05-27 | 4.28 | 4.37 | 4.26 | 4.30 | 0.94% | -0.21% | 1.30% | 25,389,900 | 111,434,000 | 156% | 4.31 | 1.89% | 4.32 | 1.39% | 4.29 | 1.01% | 4.25 | 0.71% | 0.36% | |
| 2022-05-26 | 4.20 | 4.27 | 4.19 | 4.26 | 0.95% | 0.73% | 1.07% | 17,543,800 | 75,590,000 | 118% | 4.23 | 1.00% | 4.26 | 0.52% | 4.24 | 0.71% | 4.22 | 0.41% | 0.34% | |
| 2022-05-25 | 4.05 | 4.24 | 4.05 | 4.22 | 4.20% | 0.79% | 0.52% | 31,615,000 | 134,901,000 | 223% | 4.19 | 1.85% | 4.24 | 0.95% | 4.21 | 0.81% | 4.20 | 0.48% | 0.29% | |
| 2022-05-24 | 4.16 | 4.18 | 4.05 | 4.05 | -2.64% | -1.48% | -3.06% | 16,021,100 | 67,138,000 | 126% | 4.11 | -0.65% | 4.20 | 0.50% | 4.18 | -0.24% | 4.18 | 0.14% | 0.20% | |
| 2022-05-23 | 4.14 | 4.16 | 4.11 | 4.16 | 0.73% | 0.53% | -0.29% | 10,929,200 | 46,095,000 | 89% | 4.14 | 0.80% | 4.18 | 0.29% | 4.19 | 0.22% | 4.17 | 0.12% | 0.16% | |
| 2022-05-20 | 4.06 | 4.13 | 4.06 | 4.13 | 1.47% | 0.61% | -0.89% | 11,859,600 | 49,633,000 | 96% | 4.11 | 1.48% | 4.16 | -0.50% | 4.18 | 0.14% | 4.17 | 0.17% | 0.10% | |
| 2022-05-19 | 4.05 | 4.07 | 4.02 | 4.07 | -0.73% | 0.62% | -2.16% | 10,974,800 | 45,275,000 | 88% | 4.05 | -1.25% | 4.19 | -0.22% | 4.18 | -0.02% | 4.16 | 0.00% | 0.02% | |
| 2022-05-18 | 4.11 | 4.13 | 4.07 | 4.10 | -0.97% | 0.10% | -1.44% | 14,636,900 | 61,121,000 | 115% | 4.10 | -1.23% | 4.19 | 0.12% | 4.18 | -0.02% | 4.16 | 0.27% | 0.00% | |
| 2022-05-17 | 4.11 | 4.18 | 4.08 | 4.14 | 1.22% | -0.17% | -0.22% | 19,327,000 | 81,686,000 | 153% | 4.15 | 1.77% | 4.19 | 1.14% | 4.18 | 0.68% | 4.15 | 0.70% | -0.08% | |
| 2022-05-16 | 4.08 | 4.10 | 4.05 | 4.09 | 0.49% | 0.37% | -0.73% | 9,693,500 | 40,281,000 | 80% | 4.08 | 0.25% | 4.14 | -0.29% | 4.15 | -0.02% | 4.12 | 0.59% | -0.21% | |
| 2022-05-13 | 4.08 | 4.09 | 4.04 | 4.07 | 0.00% | 0.12% | -0.63% | 8,927,300 | 37,002,000 | 71% | 4.07 | 0.47% | 4.15 | 0.12% | 4.15 | 0.15% | 4.10 | 0.52% | -0.34% | | |
|
|
