成本价计算(多股)
板块:石油_h
名称 | 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 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | 中信海直/000099.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 8.32 | 8.33 | 8.16 | 8.25 | -0.96% | 0.35% | 0.23% | 16,991,000 | 139,678,000 | 51% | 8.22 | -0.50% | 8.19 | 0.73% | 8.28 | 0.29% | 8.23 | 0.05% | 0.10% |  | 泰山石油/000554.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 5.38 | 5.54 | 5.34 | 5.50 | 2.42% | 0.75% | 1.35% | 13,670,200 | 74,623,000 | 97% | 5.46 | 2.27% | 5.38 | 0.84% | 5.39 | 0.34% | 5.43 | 0.22% | 0.44% |  | 荣丰控股/000668.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 13.58 | 13.59 | 13.16 | 13.47 | 0.15% | 0.85% | 1.61% | 2,833,200 | 37,842,000 | 78% | 13.36 | -0.01% | 13.17 | 1.74% | 12.90 | 2.11% | 13.26 | 0.04% | 0.67% |  | 准油股份/002207.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 7.26 | 7.45 | 7.24 | 7.29 | 1.25% | -0.15% | -0.86% | 9,190,500 | 67,099,000 | 96% | 7.30 | 2.30% | 7.20 | 0.52% | 7.23 | 0.29% | 7.35 | -0.03% | 0.05% |  | 东华能源/002221.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 8.22 | 8.25 | 8.11 | 8.19 | 0.24% | -0.01% | 0.32% | 6,329,500 | 51,847,000 | 62% | 8.19 | 1.20% | 8.07 | 0.57% | 8.09 | 0.29% | 8.16 | 0.09% | -0.28% |  | 神开股份/002278.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 5.28 | 5.30 | 5.24 | 5.29 | 0.19% | 0.25% | 0.00% | 3,380,000 | 17,837,000 | 61% | 5.28 | 0.42% | 5.24 | 0.83% | 5.20 | 0.35% | 5.29 | 0.04% | 0.30% |  | 惠博普/002554.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 3.53 | 3.61 | 3.51 | 3.57 | 0.56% | 0.20% | -3.67% | 26,741,000 | 95,288,000 | 41% | 3.56 | 1.34% | 3.53 | -2.05% | 3.73 | -0.21% | 3.71 | 0.03% | 0.68% |  | ST仁智/002629.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 3.76 | 3.89 | 3.72 | 3.80 | 1.60% | -0.05% | 2.45% | 20,831,600 | 79,192,000 | 125% | 3.80 | 3.29% | 3.72 | 1.97% | 3.70 | 1.12% | 3.71 | 0.62% | 0.61% |  | 海默科技/300084.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 4.80 | 4.97 | 4.78 | 4.89 | 1.88% | 0.16% | 0.12% | 11,473,900 | 56,019,000 | 98% | 4.88 | 2.52% | 4.80 | 1.63% | 4.77 | 0.76% | 4.88 | 0.08% | 0.61% |  | 恒泰艾普/300157.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 3.72 | 3.95 | 3.72 | 3.86 | 3.49% | 0.31% | 1.74% | 28,245,800 | 108,686,000 | 193% | 3.85 | 3.83% | 3.78 | 2.55% | 3.76 | 1.62% | 3.79 | 0.42% | 0.39% |  | 通源石油/300164.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 4.53 | 4.68 | 4.51 | 4.59 | 1.55% | -0.13% | 0.50% | 22,306,400 | 102,516,000 | 122% | 4.60 | 2.59% | 4.52 | 1.39% | 4.51 | 0.74% | 4.57 | -0.02% | 0.16% |  | 潜能恒信/300191.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 20.98 | 21.66 | 20.91 | 21.51 | 2.82% | 0.54% | 0.54% | 3,875,500 | 82,917,000 | 129% | 21.40 | 2.89% | 21.00 | 1.56% | 20.97 | 0.48% | 21.40 | 0.05% | -0.05% |  | 中国石化/600028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 4.11 | 4.12 | 4.09 | 4.11 | 0.24% | 0.07% | 0.34% | 60,893,700 | 250,074,000 | 78% | 4.11 | 0.32% | 4.09 | 0.32% | 4.08 | 0.22% | 4.10 | -0.05% | 0.02% |  | 海油工程/600583.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 4.16 | 4.18 | 4.14 | 4.18 | 0.24% | 0.36% | -0.05% | 6,407,100 | 26,688,000 | 52% | 4.17 | 0.05% | 4.16 | 0.22% | 4.16 | -0.02% | 4.18 | -0.02% | 0.13% |  | 中海油服/601808.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 13.01 | 13.28 | 13.00 | 13.26 | 1.92% | 0.58% | 0.71% | 5,192,900 | 68,456,000 | 119% | 13.18 | 1.29% | 13.02 | 0.75% | 13.02 | 0.25% | 13.17 | -0.04% | 0.10% |  | 中国石油/601857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-08-09 | 5.07 | 5.13 | 5.06 | 5.10 | 0.79% | -0.06% | -0.53% | 76,281,400 | 389,266,000 | 84% | 5.10 | 1.07% | 5.05 | 0.18% | 5.07 | -0.04% | 5.13 | -0.23% | -0.03% |  |
|