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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 9.19 | 9.29 | 9.14 | 9.21 | 0.11% | 0.00% | 0.00% | 2,621,300 | 24,157,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-06-17 | 9.20 | 9.28 | 9.16 | 9.20 | 0.11% | -0.34% | -1.06% | 2,869,200 | 26,487,000 | 45% | 9.23 | -0.47% | 9.30 | -0.23% | 9.29 | 0.19% | 9.30 | -0.84% | -0.13% |  |
| 2019-06-14 | 9.40 | 9.47 | 9.16 | 9.19 | -2.23% | -0.92% | -2.00% | 4,663,100 | 43,249,000 | 63% | 9.28 | 0.01% | 9.32 | 0.06% | 9.28 | 0.37% | 9.38 | -0.32% | 0.04% | |
| 除权分界线,2019年06月14日,10股派0.700元(以下数据已经复权) |
| 2019-06-13 | 9.16 | 9.41 | 9.15 | 9.40 | 1.62% | 1.36% | -0.09% | 5,979,200 | 55,872,000 | 72% | 9.27 | 0.21% | 9.31 | 0.66% | 9.24 | -0.32% | 9.41 | 0.01% | 0.11% | |
| 2019-06-12 | 9.25 | 9.31 | 9.20 | 9.25 | -0.43% | -0.05% | -1.67% | 4,033,000 | 37,606,000 | 50% | 9.26 | 0.59% | 9.25 | 0.64% | 9.27 | -0.19% | 9.41 | 0.01% | 0.10% | |
| 2019-06-11 | 9.12 | 9.31 | 9.05 | 9.29 | 2.20% | 0.97% | -1.23% | 6,355,000 | 58,918,000 | 79% | 9.20 | 1.21% | 9.19 | -0.77% | 9.29 | -0.12% | 9.41 | -0.03% | 0.09% | |
| 2019-06-10 | 9.05 | 9.15 | 9.04 | 9.09 | 1.11% | -0.01% | -3.39% | 4,860,700 | 44,527,000 | 62% | 9.09 | 0.20% | 9.26 | -0.62% | 9.30 | -1.42% | 9.41 | -0.01% | 0.05% | |
| 2019-06-06 | 9.26 | 9.28 | 8.93 | 8.99 | -4.06% | -0.91% | -4.46% | 7,548,600 | 69,019,000 | 96% | 9.07 | -3.28% | 9.32 | -0.57% | 9.44 | -0.67% | 9.41 | -0.16% | 0.04% | |
| 2019-06-05 | 9.51 | 9.51 | 9.26 | 9.37 | -1.47% | -0.12% | -0.58% | 7,345,900 | 69,423,000 | 101% | 9.38 | 1.01% | 9.37 | -1.35% | 9.50 | 0.10% | 9.43 | 0.07% | 0.06% | |
| 2019-06-04 | 9.15 | 9.58 | 9.03 | 9.51 | 3.93% | 2.40% | 0.98% | 10,029,600 | 93,848,000 | 143% | 9.29 | 0.32% | 9.50 | -0.50% | 9.49 | -0.16% | 9.42 | -0.07% | 0.06% | |
| 2019-06-03 | 9.43 | 9.47 | 9.13 | 9.15 | -3.38% | -1.16% | -2.92% | 8,711,500 | 81,248,000 | 134% | 9.26 | -4.17% | 9.55 | -0.34% | 9.51 | -0.16% | 9.43 | 0.02% | 0.08% | |
| 2019-05-31 | 9.50 | 9.84 | 9.45 | 9.47 | -0.73% | -1.97% | 0.50% | 12,922,300 | 125,735,000 | 221% | 9.66 | 2.22% | 9.58 | 1.50% | 9.52 | 1.61% | 9.42 | 0.86% | 0.07% | |
| 2019-05-30 | 9.20 | 9.67 | 9.18 | 9.54 | 4.15% | 0.95% | 2.11% | 13,821,100 | 131,574,000 | 270% | 9.45 | 2.84% | 9.44 | 1.87% | 9.37 | 1.51% | 9.34 | 0.42% | -0.05% | |
| 2019-05-29 | 9.17 | 9.26 | 9.14 | 9.16 | -0.22% | -0.32% | -1.55% | 3,306,700 | 30,617,000 | 75% | 9.19 | -0.50% | 9.27 | 0.42% | 9.23 | -0.22% | 9.30 | -0.14% | -0.15% | |
| 2019-05-28 | 9.25 | 9.29 | 9.15 | 9.18 | -0.22% | -0.60% | -1.47% | 3,798,500 | 35,345,000 | 82% | 9.24 | 0.79% | 9.23 | 0.30% | 9.25 | -0.18% | 9.32 | -0.04% | -0.21% | |
| 2019-05-27 | 9.09 | 9.25 | 9.05 | 9.20 | 0.88% | 0.40% | -1.30% | 3,551,500 | 32,791,000 | 73% | 9.16 | 0.78% | 9.20 | -0.41% | 9.27 | 0.03% | 9.32 | -0.44% | -0.35% | |
| 2019-05-24 | 8.95 | 9.16 | 8.93 | 9.12 | 1.11% | 0.31% | -2.58% | 4,754,700 | 43,562,000 | 88% | 9.09 | -0.56% | 9.24 | -0.83% | 9.26 | -0.49% | 9.36 | -0.10% | -0.44% | |
| 2019-05-23 | 9.24 | 9.26 | 9.02 | 9.02 | -2.38% | -1.35% | -3.75% | 4,671,800 | 43,043,000 | 86% | 9.14 | -1.55% | 9.32 | -0.02% | 9.31 | -0.62% | 9.37 | 0.00% | -0.66% | |
| 2019-05-22 | 9.26 | 9.35 | 9.23 | 9.24 | -0.65% | -0.51% | -1.40% | 4,053,500 | 37,928,000 | 76% | 9.29 | -0.30% | 9.32 | -0.13% | 9.37 | -0.06% | 9.37 | 0.05% | -0.85% | |
| 2019-05-21 | 9.17 | 9.39 | 9.11 | 9.30 | 0.98% | -0.16% | -0.70% | 4,329,300 | 40,629,000 | 81% | 9.32 | 1.73% | 9.33 | -0.40% | 9.37 | 0.11% | 9.37 | 0.15% | -0.91% | |
| 2019-05-20 | 9.14 | 9.27 | 9.06 | 9.21 | 0.55% | 0.58% | -1.52% | 5,040,600 | 46,512,000 | 90% | 9.16 | -1.70% | 9.37 | -0.56% | 9.36 | -0.77% | 9.35 | -0.05% | -1.00% | |
| 2019-05-17 | 9.51 | 9.51 | 9.12 | 9.16 | -2.97% | -1.66% | -2.11% | 4,771,000 | 44,776,000 | 78% | 9.32 | -0.98% | 9.42 | 0.21% | 9.44 | 0.22% | 9.36 | -0.39% | -1.14% | |
| 2019-05-16 | 9.40 | 9.51 | 9.32 | 9.44 | 1.29% | 0.35% | 0.49% | 5,407,700 | 51,249,000 | 89% | 9.41 | 0.93% | 9.40 | -0.42% | 9.42 | 0.45% | 9.39 | -0.51% | -1.13% | |
| 2019-05-15 | 9.26 | 9.39 | 9.24 | 9.32 | 1.53% | 0.00% | -1.29% | 5,367,900 | 50,404,000 | 85% | 9.32 | 0.56% | 9.44 | 0.34% | 9.37 | 0.16% | 9.44 | -0.79% | -1.13% | |
| 2019-05-14 | 9.33 | 9.44 | 9.18 | 9.18 | -3.06% | -0.95% | -3.54% | 6,124,800 | 57,191,000 | 93% | 9.27 | -2.23% | 9.41 | 0.27% | 9.36 | 0.19% | 9.52 | -1.39% | -1.07% | |
| 2019-05-13 | 9.23 | 9.72 | 9.14 | 9.47 | 1.94% | -0.09% | -1.88% | 8,032,500 | 76,699,000 | 118% | 9.48 | 2.97% | 9.38 | 1.30% | 9.34 | 0.64% | 9.65 | -1.42% | -0.95% | |
| 2019-05-10 | 9.10 | 9.33 | 9.01 | 9.29 | 2.43% | 0.91% | -5.11% | 5,427,200 | 50,341,000 | 76% | 9.21 | 0.77% | 9.26 | 0.12% | 9.28 | -0.95% | 9.79 | -2.22% | -0.80% | |
| 2019-05-09 | 9.29 | 9.29 | 9.05 | 9.07 | -1.52% | -0.72% | -9.41% | 4,332,700 | 39,886,000 | 52% | 9.14 | -1.01% | 9.25 | -0.51% | 9.37 | -1.38% | 10.01 | -1.90% | -0.56% | |
| 2019-05-08 | 9.09 | 9.34 | 9.03 | 9.21 | -0.32% | -0.21% | -9.76% | 4,690,100 | 43,612,000 | 47% | 9.23 | 0.57% | 9.30 | -1.31% | 9.50 | -1.48% | 10.21 | -0.58% | -0.36% | |
| 2019-05-07 | 9.25 | 9.28 | 9.08 | 9.24 | 0.00% | 0.69% | -9.99% | 5,734,700 | 53,028,000 | 57% | 9.18 | -0.83% | 9.42 | -1.96% | 9.65 | -2.37% | 10.27 | -0.75% | -0.32% | | |
|
|
