成本价计算
|
|
中海油服( 601808.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 9.77 | 10.07 | 9.71 | 9.94 | 2.16% | 0.19% | 1.75% | 5,218,800 | 51,777,000 | 124% | 9.92 | 2.59% | 9.74 | 1.49% | 9.71 | 0.34% | 9.77 | 0.07% | -0.42% |  |
| 2019-08-19 | 9.54 | 9.78 | 9.54 | 9.73 | 1.99% | 0.61% | -0.33% | 4,229,800 | 40,905,000 | 90% | 9.67 | 0.85% | 9.60 | -0.41% | 9.68 | -0.25% | 9.76 | -0.59% | -0.50% |  |
| 2019-08-16 | 9.63 | 9.67 | 9.52 | 9.54 | -0.93% | -0.52% | -2.85% | 4,003,700 | 38,395,000 | 81% | 9.59 | 0.34% | 9.64 | -0.76% | 9.70 | -0.29% | 9.82 | -0.41% | -0.48% | |
| 2019-08-15 | 9.61 | 9.69 | 9.45 | 9.63 | -2.03% | 0.75% | -2.33% | 5,783,000 | 55,273,000 | 103% | 9.56 | -3.43% | 9.71 | -1.19% | 9.73 | -0.82% | 9.86 | -0.65% | -0.51% | |
| 2019-08-14 | 9.92 | 9.98 | 9.80 | 9.83 | 0.20% | -0.68% | -0.95% | 2,638,300 | 26,110,000 | 49% | 9.90 | 0.55% | 9.83 | 0.51% | 9.81 | -0.16% | 9.92 | -0.25% | -0.44% | |
| 2019-08-13 | 9.80 | 9.97 | 9.75 | 9.81 | -0.51% | -0.34% | -1.40% | 3,241,400 | 31,906,000 | 59% | 9.84 | 0.63% | 9.78 | -0.04% | 9.83 | 0.04% | 9.95 | -0.34% | -0.40% | |
| 2019-08-12 | 9.75 | 9.90 | 9.61 | 9.86 | 1.54% | 0.81% | -1.23% | 4,339,700 | 42,448,000 | 78% | 9.78 | 0.53% | 9.79 | -0.55% | 9.82 | -0.80% | 9.98 | -0.50% | -0.33% | |
| 2019-08-09 | 9.80 | 9.86 | 9.61 | 9.71 | -0.61% | -0.20% | -3.22% | 3,847,800 | 37,437,000 | 67% | 9.73 | -1.20% | 9.84 | -0.16% | 9.90 | -0.31% | 10.03 | -0.66% | -0.23% | |
| 2019-08-08 | 9.94 | 10.02 | 9.73 | 9.77 | -2.01% | -0.78% | -3.27% | 3,739,200 | 36,819,000 | 61% | 9.85 | -0.63% | 9.86 | -0.92% | 9.93 | -0.48% | 10.10 | -0.33% | -0.12% | |
| 2019-08-07 | 9.82 | 10.13 | 9.72 | 9.97 | 2.26% | 0.62% | -1.61% | 5,668,000 | 56,166,000 | 93% | 9.91 | 0.88% | 9.95 | -0.06% | 9.98 | -0.43% | 10.13 | -0.53% | -0.03% | |
| 2019-08-06 | 9.99 | 10.07 | 9.67 | 9.75 | -3.85% | -0.74% | -4.29% | 8,785,700 | 86,304,000 | 141% | 9.82 | -3.30% | 9.95 | -1.17% | 10.03 | -1.08% | 10.19 | -0.79% | 0.08% | |
| 2019-08-05 | 10.00 | 10.33 | 9.97 | 10.14 | 1.10% | -0.18% | -1.25% | 6,050,600 | 61,462,000 | 105% | 10.16 | 2.18% | 10.07 | -0.09% | 10.13 | -0.34% | 10.27 | -0.32% | 0.21% | |
| 2019-08-02 | 10.06 | 10.14 | 9.74 | 10.03 | -2.43% | 0.90% | -2.63% | 10,097,300 | 100,379,000 | 166% | 9.94 | -3.02% | 10.08 | -2.03% | 10.17 | -1.52% | 10.30 | -0.74% | 0.33% | |
| 2019-08-01 | 10.14 | 10.31 | 10.13 | 10.28 | 0.29% | 0.29% | -0.94% | 4,250,400 | 43,565,000 | 76% | 10.25 | -0.16% | 10.29 | -0.36% | 10.33 | -0.21% | 10.38 | 0.07% | 0.47% | |
| 2019-07-31 | 10.42 | 10.42 | 10.21 | 10.25 | -0.77% | -0.16% | -1.17% | 3,591,200 | 36,868,000 | 62% | 10.27 | -0.81% | 10.33 | -0.31% | 10.35 | -0.35% | 10.37 | 0.17% | 0.50% | |
| 2019-07-30 | 10.33 | 10.43 | 10.29 | 10.33 | 0.00% | -0.19% | -0.22% | 3,822,600 | 39,564,000 | 59% | 10.35 | 0.01% | 10.36 | -0.07% | 10.38 | -0.13% | 10.35 | 0.36% | 0.57% | |
| 2019-07-29 | 10.51 | 10.57 | 10.25 | 10.33 | -1.15% | -0.18% | 0.14% | 5,039,500 | 52,154,000 | 72% | 10.35 | -0.15% | 10.36 | -0.36% | 10.40 | -0.15% | 10.32 | 0.49% | 0.58% | |
| 2019-07-26 | 10.35 | 10.52 | 10.17 | 10.45 | 0.58% | 0.83% | 1.79% | 8,690,700 | 90,071,000 | 119% | 10.36 | -0.23% | 10.40 | -0.28% | 10.41 | -0.09% | 10.27 | 0.45% | 0.56% | |
| 2019-07-25 | 10.45 | 10.48 | 10.31 | 10.39 | -0.38% | 0.02% | 1.66% | 3,410,600 | 35,429,000 | 48% | 10.39 | -0.70% | 10.43 | -0.08% | 10.42 | 0.32% | 10.22 | 0.52% | 0.54% | |
| 2019-07-24 | 10.42 | 10.57 | 10.37 | 10.43 | 0.00% | -0.30% | 2.59% | 6,033,800 | 63,118,000 | 74% | 10.46 | 0.36% | 10.44 | 0.21% | 10.39 | 0.56% | 10.17 | 0.57% | 0.58% | |
| 2019-07-23 | 10.32 | 10.59 | 10.26 | 10.43 | 0.38% | 0.06% | 3.18% | 5,958,100 | 62,107,000 | 75% | 10.42 | -0.08% | 10.42 | 0.57% | 10.33 | 0.71% | 10.11 | 0.51% | 0.49% | |
| 2019-07-22 | 10.43 | 10.53 | 10.23 | 10.39 | 0.68% | -0.40% | 3.30% | 7,666,700 | 79,978,000 | 102% | 10.43 | 0.40% | 10.36 | 0.81% | 10.26 | 1.02% | 10.06 | 0.94% | 0.43% | |
| 2019-07-19 | 10.27 | 10.49 | 10.22 | 10.32 | 1.08% | -0.67% | 3.57% | 6,678,800 | 69,396,000 | 91% | 10.39 | 1.68% | 10.27 | 1.00% | 10.15 | 0.77% | 9.96 | 0.57% | 0.30% | |
| 2019-07-18 | 10.28 | 10.28 | 10.13 | 10.21 | -0.87% | -0.08% | 3.05% | 5,727,500 | 58,521,000 | 81% | 10.22 | -0.14% | 10.17 | 0.83% | 10.08 | 0.49% | 9.91 | 0.45% | 0.26% | |
| 2019-07-17 | 10.14 | 10.34 | 10.08 | 10.30 | 1.68% | 0.66% | 4.42% | 10,845,200 | 110,972,000 | 158% | 10.23 | 1.59% | 10.09 | 1.12% | 10.03 | 1.05% | 9.86 | 0.80% | 0.24% | |
| 2019-07-16 | 9.90 | 10.20 | 9.89 | 10.13 | 1.30% | 0.58% | 3.52% | 9,237,600 | 93,044,000 | 147% | 10.07 | 1.41% | 9.98 | 0.34% | 9.92 | 0.80% | 9.79 | 0.46% | 0.18% | |
| 2019-07-15 | 9.89 | 10.07 | 9.76 | 10.00 | 1.21% | 0.68% | 2.66% | 9,144,100 | 90,817,000 | 156% | 9.93 | 0.27% | 9.94 | 0.76% | 9.84 | 1.13% | 9.74 | 0.29% | 0.17% | |
| 2019-07-12 | 9.97 | 10.00 | 9.82 | 9.88 | -0.40% | -0.25% | 1.72% | 6,780,600 | 67,165,000 | 120% | 9.91 | -0.59% | 9.87 | 0.81% | 9.73 | 0.57% | 9.71 | 0.34% | 0.18% | |
| 2019-07-11 | 9.57 | 10.34 | 9.57 | 9.92 | 5.20% | -0.44% | 2.48% | 14,902,500 | 148,495,000 | 282% | 9.96 | 5.64% | 9.79 | 4.44% | 9.68 | 2.43% | 9.68 | 0.92% | 0.17% | |
| 2019-07-10 | 9.36 | 9.48 | 9.36 | 9.43 | 0.00% | -0.02% | -1.69% | 3,954,800 | 37,300,000 | 85% | 9.43 | 1.13% | 9.37 | -0.30% | 9.45 | -0.44% | 9.59 | -0.41% | 0.12% | | |
|
|
