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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 17.67 | 18.70 | 17.31 | 17.60 | -6.38% | -1.33% | -7.27% | 22,048,700 | 393,274,000 | 78% | 17.84 | -8.53% | 18.89 | -5.14% | 19.51 | -0.22% | 18.98 | 0.43% | 1.61% |  |
2021-02-25 | 19.72 | 20.27 | 18.70 | 18.80 | -1.57% | -3.59% | -0.52% | 19,007,700 | 370,654,000 | 70% | 19.50 | 1.00% | 19.91 | 0.10% | 19.55 | 0.01% | 18.90 | 1.37% | 1.77% |  |
2021-02-24 | 20.15 | 20.29 | 18.65 | 19.10 | -6.00% | -1.07% | 2.46% | 27,865,300 | 538,005,000 | 100% | 19.31 | -6.83% | 19.89 | 1.30% | 19.55 | 0.88% | 18.64 | 1.53% | 1.72% |  |
2021-02-23 | 20.63 | 21.29 | 20.25 | 20.32 | 0.49% | -1.94% | 10.67% | 30,569,500 | 633,463,000 | 118% | 20.72 | 5.39% | 19.64 | 2.07% | 19.38 | 2.24% | 18.36 | 2.55% | 1.65% |  |
2021-02-22 | 18.50 | 20.45 | 18.30 | 20.22 | 8.77% | 2.84% | 12.93% | 38,628,000 | 759,487,000 | 148% | 19.66 | 7.84% | 19.24 | 2.61% | 18.96 | 3.06% | 17.91 | 2.68% | 1.41% |  |
2021-02-19 | 18.51 | 18.75 | 17.77 | 18.59 | -2.97% | 1.96% | 6.61% | 24,232,900 | 441,840,000 | 94% | 18.23 | -6.55% | 18.75 | -0.46% | 18.40 | 0.93% | 17.44 | 1.25% | 1.08% |  |
2021-02-18 | 20.08 | 20.14 | 18.91 | 19.16 | 2.90% | -1.79% | 11.26% | 29,868,300 | 582,734,000 | 132% | 19.51 | 6.15% | 18.84 | 4.72% | 18.23 | 3.34% | 17.22 | 2.37% | 0.88% |  |
2021-02-10 | 18.78 | 18.78 | 17.92 | 18.62 | -1.53% | 1.31% | 10.68% | 27,744,100 | 509,938,000 | 126% | 18.38 | -0.47% | 17.99 | 1.70% | 17.64 | 2.20% | 16.82 | 1.61% | 0.60% |  |
2021-02-09 | 17.40 | 18.91 | 17.29 | 18.91 | 10.01% | 2.40% | 14.21% | 20,379,400 | 376,342,000 | 101% | 18.47 | 8.01% | 17.69 | 2.74% | 17.26 | 2.23% | 16.56 | 1.46% | 0.43% |  |
2021-02-08 | 17.37 | 17.45 | 16.40 | 17.19 | -0.06% | 0.54% | 5.34% | 23,381,700 | 399,788,000 | 114% | 17.10 | -2.99% | 17.21 | 1.03% | 16.88 | 1.78% | 16.32 | 0.87% | 0.32% |  |
2021-02-05 | 17.30 | 18.21 | 16.99 | 17.20 | 2.26% | -2.41% | 6.31% | 35,317,400 | 622,468,000 | 184% | 17.63 | 4.79% | 17.04 | 3.18% | 16.59 | 3.19% | 16.18 | 2.02% | 0.30% |  |
2021-02-04 | 16.53 | 17.36 | 16.36 | 16.82 | 3.38% | 0.00% | 6.07% | 29,959,100 | 503,910,000 | 167% | 16.82 | 1.45% | 16.51 | 3.15% | 16.07 | 2.11% | 15.86 | 0.89% | 0.17% |  |
2021-02-03 | 16.49 | 16.85 | 16.26 | 16.27 | 1.18% | -1.86% | 3.51% | 30,650,500 | 508,158,000 | 182% | 16.58 | 3.13% | 16.01 | 3.77% | 15.74 | 2.18% | 15.72 | 0.80% | 0.22% |  |
2021-02-02 | 15.60 | 16.60 | 15.59 | 16.08 | 4.42% | 0.02% | 3.12% | 25,441,100 | 408,992,000 | 153% | 16.08 | 6.80% | 15.43 | 2.79% | 15.41 | 1.66% | 15.59 | 0.15% | 0.30% |  |
2021-02-01 | 14.42 | 15.54 | 14.28 | 15.40 | 5.48% | 2.31% | -1.10% | 19,982,100 | 300,776,000 | 121% | 15.05 | 1.93% | 15.01 | -0.92% | 15.15 | -1.10% | 15.57 | -0.63% | 0.41% |  |
2021-01-29 | 15.10 | 15.30 | 14.25 | 14.60 | -2.08% | -1.13% | -6.82% | 13,495,900 | 199,291,000 | 78% | 14.77 | -2.82% | 15.15 | -1.31% | 15.32 | -1.09% | 15.67 | -0.75% | 0.60% |  |
2021-01-28 | 15.09 | 15.54 | 14.91 | 14.91 | -3.37% | -1.88% | -5.56% | 13,345,300 | 202,798,000 | 73% | 15.20 | -2.06% | 15.35 | -1.28% | 15.49 | -1.24% | 15.79 | -0.41% | 0.82% |  |
2021-01-27 | 15.26 | 15.81 | 15.23 | 15.43 | 1.38% | -0.55% | -2.66% | 12,586,900 | 195,286,000 | 67% | 15.52 | 1.04% | 15.55 | -0.15% | 15.69 | -0.60% | 15.85 | -0.12% | 1.01% |  |
2021-01-26 | 15.88 | 16.09 | 15.13 | 15.22 | -3.00% | -0.89% | -4.10% | 10,215,800 | 156,876,000 | 47% | 15.36 | -2.14% | 15.57 | -1.40% | 15.78 | -0.72% | 15.87 | 0.42% | 1.31% |  |
2021-01-25 | 15.32 | 16.28 | 15.02 | 15.69 | 0.77% | -0.01% | -0.73% | 17,426,900 | 273,437,000 | 80% | 15.69 | 0.68% | 15.80 | -0.54% | 15.90 | -0.13% | 15.81 | 0.62% | 1.36% |  |
2021-01-22 | 16.05 | 16.05 | 15.30 | 15.57 | -3.65% | -0.10% | -0.88% | 16,186,200 | 252,260,000 | 74% | 15.59 | -3.15% | 15.88 | -1.03% | 15.92 | -0.43% | 15.71 | 0.69% | 1.41% |  |
2021-01-21 | 15.74 | 16.29 | 15.58 | 16.16 | 2.02% | 0.42% | 3.58% | 17,531,500 | 282,115,000 | 81% | 16.09 | 1.06% | 16.05 | 0.58% | 15.99 | 0.13% | 15.60 | 1.46% | 1.47% |  |
2021-01-20 | 16.50 | 16.85 | 15.40 | 15.84 | -2.28% | -0.53% | 3.02% | 24,639,500 | 392,367,000 | 106% | 15.92 | -1.75% | 15.95 | -0.16% | 15.97 | 0.20% | 15.38 | 1.57% | 1.53% |  |
2021-01-19 | 16.12 | 16.43 | 16.00 | 16.21 | 0.06% | 0.02% | 7.07% | 14,129,300 | 228,994,000 | 62% | 16.21 | 2.43% | 15.98 | 0.31% | 15.93 | 1.23% | 15.14 | 1.21% | 1.53% |  |
2021-01-18 | 15.26 | 16.21 | 15.06 | 16.20 | 2.66% | 2.38% | 8.30% | 21,536,500 | 340,767,000 | 94% | 15.82 | -1.00% | 15.93 | 0.08% | 15.74 | 1.23% | 14.96 | 1.33% | 1.38% |  |
2021-01-15 | 15.88 | 16.68 | 15.22 | 15.78 | -0.88% | -1.27% | 6.90% | 26,574,400 | 424,746,000 | 123% | 15.98 | 0.06% | 15.92 | 1.82% | 15.55 | 1.87% | 14.76 | 1.47% | 1.22% |  |
2021-01-14 | 16.00 | 16.38 | 15.70 | 15.92 | -1.73% | -0.33% | 9.43% | 21,491,700 | 343,280,000 | 110% | 15.97 | 0.83% | 15.63 | 2.36% | 15.26 | 2.54% | 14.55 | 1.46% | 1.00% |  |
2021-01-13 | 15.05 | 16.20 | 15.00 | 16.20 | 9.98% | 2.26% | 12.98% | 39,058,700 | 618,777,000 | 217% | 15.84 | 8.28% | 15.27 | 4.53% | 14.89 | 3.98% | 14.34 | 2.92% | 0.83% |  |
2021-01-12 | 14.30 | 14.90 | 14.30 | 14.73 | 1.59% | 0.68% | 5.73% | 15,486,200 | 226,560,000 | 98% | 14.63 | -0.23% | 14.61 | 1.16% | 14.32 | 1.37% | 13.93 | 0.91% | 0.57% |  |
2021-01-11 | 14.89 | 15.20 | 14.17 | 14.50 | 0.00% | -1.12% | 5.03% | 20,224,800 | 296,568,000 | 133% | 14.66 | 0.79% | 14.44 | 1.91% | 14.12 | 1.69% | 13.81 | 1.08% | 0.47% |  | |
|
|