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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-11-28 | 5.56 | 5.63 | 5.41 | 5.55 | -0.36% | -0.14% | 1.09% | 31,622,600 | 175,762,000 | 94% | 5.56 | -0.77% | 5.55 | 0.53% | 5.53 | 0.60% | 5.49 | 0.61% | 0.58% |  |
| 2022-11-25 | 5.53 | 5.68 | 5.46 | 5.57 | 1.46% | -0.55% | 2.07% | 33,910,500 | 189,931,000 | 103% | 5.60 | 2.56% | 5.52 | 0.51% | 5.49 | 0.31% | 5.46 | 0.65% | 0.63% | |
| 2022-11-24 | 5.38 | 5.53 | 5.37 | 5.49 | 0.73% | 0.53% | 1.25% | 26,460,700 | 144,498,000 | 80% | 5.46 | -0.11% | 5.49 | 0.46% | 5.48 | 0.04% | 5.42 | 0.46% | 0.65% | |
| 2022-11-23 | 5.51 | 5.57 | 5.40 | 5.45 | -1.27% | -0.31% | 0.98% | 27,924,300 | 152,676,000 | 83% | 5.47 | -1.00% | 5.46 | -0.35% | 5.47 | 0.00% | 5.40 | 0.26% | 0.67% | |
| 2022-11-22 | 5.39 | 5.61 | 5.35 | 5.52 | 2.79% | -0.04% | 2.55% | 41,775,400 | 230,670,000 | 126% | 5.52 | 2.81% | 5.48 | 0.55% | 5.47 | 0.33% | 5.38 | 0.47% | 0.71% | |
| 2022-11-21 | 5.50 | 5.50 | 5.31 | 5.37 | -2.72% | -0.02% | 0.22% | 26,813,600 | 144,018,000 | 79% | 5.37 | -2.91% | 5.45 | -0.55% | 5.46 | 0.53% | 5.36 | 0.11% | 0.77% | |
| 2022-11-18 | 5.52 | 5.65 | 5.44 | 5.52 | 0.55% | -0.22% | 3.14% | 28,164,000 | 155,793,000 | 80% | 5.53 | 1.43% | 5.48 | 0.46% | 5.43 | 0.93% | 5.35 | 0.56% | 0.90% | |
| 2022-11-17 | 5.45 | 5.53 | 5.34 | 5.49 | 1.10% | 0.66% | 3.16% | 29,467,300 | 160,702,000 | 73% | 5.45 | -0.18% | 5.46 | 1.15% | 5.38 | 0.84% | 5.32 | 0.45% | 1.02% | |
| 2022-11-16 | 5.53 | 5.55 | 5.40 | 5.43 | -1.45% | -0.62% | 2.49% | 27,585,700 | 150,728,000 | 63% | 5.46 | 0.13% | 5.40 | 1.05% | 5.33 | 0.45% | 5.30 | 0.88% | 1.15% | |
| 2022-11-15 | 5.21 | 5.57 | 5.18 | 5.51 | 5.96% | 0.97% | 4.91% | 64,118,000 | 349,875,000 | 134% | 5.46 | 4.72% | 5.34 | 2.57% | 5.31 | 1.09% | 5.25 | 1.35% | 1.25% |  |
| 2022-11-14 | 5.20 | 5.30 | 5.14 | 5.20 | 0.00% | -0.21% | 0.35% | 31,259,900 | 162,902,000 | 65% | 5.21 | -0.06% | 5.21 | -0.54% | 5.25 | -0.49% | 5.18 | 1.15% | 1.19% | |
| 2022-11-11 | 5.26 | 5.31 | 5.16 | 5.20 | -0.19% | -0.27% | 1.50% | 27,855,800 | 145,243,000 | 55% | 5.21 | 0.39% | 5.23 | -0.74% | 5.28 | -0.04% | 5.12 | 0.77% | 1.14% | |
| 2022-11-10 | 5.24 | 5.25 | 5.15 | 5.21 | -1.51% | 0.31% | 2.48% | 33,062,100 | 171,735,000 | 65% | 5.19 | -2.06% | 5.27 | -0.77% | 5.28 | 0.08% | 5.08 | 0.67% | 1.07% | |
| 2022-11-09 | 5.27 | 5.38 | 5.24 | 5.29 | -1.12% | -0.25% | 4.75% | 27,667,500 | 146,708,000 | 56% | 5.30 | -0.25% | 5.31 | 0.44% | 5.28 | 1.05% | 5.05 | 0.72% | 1.06% | |
| 2022-11-08 | 5.36 | 5.38 | 5.21 | 5.35 | -0.19% | 0.64% | 6.70% | 40,461,600 | 215,105,000 | 83% | 5.32 | -0.04% | 5.29 | 0.53% | 5.22 | 1.40% | 5.01 | 1.01% | 1.01% | |
| 2022-11-07 | 5.25 | 5.38 | 5.21 | 5.36 | 3.08% | 0.79% | 7.98% | 50,741,100 | 269,863,000 | 108% | 5.32 | 1.08% | 5.26 | 1.60% | 5.15 | 2.16% | 4.96 | 1.43% | 0.91% | |
| 2022-11-04 | 5.25 | 5.39 | 5.17 | 5.20 | -1.33% | -1.16% | 6.25% | 81,386,400 | 428,203,000 | 172% | 5.26 | 0.73% | 5.18 | 2.49% | 5.04 | 2.34% | 4.89 | 1.73% | 0.82% | |
| 2022-11-03 | 5.11 | 5.29 | 5.08 | 5.27 | 3.33% | 0.90% | 9.54% | 66,841,100 | 349,143,000 | 163% | 5.22 | 3.43% | 5.05 | 3.69% | 4.92 | 2.37% | 4.81 | 1.84% | 0.66% | |
| 2022-11-02 | 4.81 | 5.15 | 4.81 | 5.10 | 4.94% | 0.99% | 7.96% | 73,632,400 | 371,814,000 | 197% | 5.05 | 4.43% | 4.87 | 3.31% | 4.81 | 2.47% | 4.72 | 1.83% | 0.47% | |
| 2022-11-01 | 4.70 | 4.89 | 4.70 | 4.86 | 3.40% | 0.50% | 4.76% | 50,299,400 | 243,250,000 | 151% | 4.84 | 3.09% | 4.72 | 1.25% | 4.69 | 1.32% | 4.64 | 0.78% | 0.29% | |
| 2022-10-31 | 4.60 | 4.74 | 4.57 | 4.70 | 3.30% | 0.19% | 2.11% | 60,007,000 | 281,513,000 | 197% | 4.69 | 2.33% | 4.66 | 0.91% | 4.63 | 0.26% | 4.60 | 0.61% | 0.23% | |
| 2022-10-28 | 4.67 | 4.68 | 4.53 | 4.55 | -2.99% | -0.74% | -0.55% | 32,373,500 | 148,407,000 | 119% | 4.58 | -1.95% | 4.62 | 0.15% | 4.62 | 0.13% | 4.58 | 0.04% | 0.16% | |
| 2022-10-27 | 4.61 | 4.75 | 4.59 | 4.69 | 2.63% | 0.32% | 2.56% | 33,848,700 | 158,247,000 | 131% | 4.68 | 1.99% | 4.61 | -0.09% | 4.62 | 0.76% | 4.57 | 0.57% | 0.11% | |
| 2022-10-26 | 4.55 | 4.65 | 4.53 | 4.57 | 0.00% | -0.31% | 0.51% | 24,937,600 | 114,317,000 | 100% | 4.58 | 0.57% | 4.62 | 0.28% | 4.58 | 0.40% | 4.55 | 0.22% | 0.02% | |
| 2022-10-25 | 4.57 | 4.62 | 4.51 | 0.00 | -100.00% | -100.00% | -100.00% | 28,222,600 | 128,630,000 | 114% | 4.56 | -2.15% | 4.60 | 0.35% | 4.56 | 0.02% | 4.54 | 0.07% | -0.04% | |
| 2022-10-24 | 4.50 | 4.79 | 4.50 | 4.59 | 2.00% | -1.46% | 1.24% | 56,884,100 | 264,943,000 | 245% | 4.66 | 3.58% | 4.59 | 2.55% | 4.56 | 1.58% | 4.53 | 0.53% | -0.05% | |
| 2022-10-21 | 4.44 | 4.54 | 4.44 | 4.50 | 0.90% | 0.07% | -0.22% | 18,038,800 | 81,127,000 | 83% | 4.50 | 0.67% | 4.47 | -0.20% | 4.49 | -0.33% | 4.51 | 0.07% | -0.08% | |
| 2022-10-20 | 4.45 | 4.51 | 4.41 | 4.46 | 0.90% | -0.16% | -1.04% | 20,940,200 | 93,537,000 | 96% | 4.47 | 0.27% | 4.48 | -0.36% | 4.51 | 0.13% | 4.51 | 0.00% | -0.11% | |
| 2022-10-19 | 4.48 | 4.51 | 4.41 | 4.42 | -2.21% | -0.79% | -1.93% | 20,217,500 | 90,064,000 | 94% | 4.46 | -1.92% | 4.50 | -0.86% | 4.50 | -0.07% | 4.51 | -0.02% | -0.14% | |
| 2022-10-18 | 4.59 | 4.59 | 4.51 | 4.52 | 0.00% | -0.48% | 0.27% | 13,975,500 | 63,473,000 | 67% | 4.54 | 0.78% | 4.54 | 0.71% | 4.50 | 0.02% | 4.51 | 0.18% | -0.18% | | |
|
|
