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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.74 | 6.92 | 6.73 | 6.91 | 1.92% | 0.83% | -0.69% | 3,669,400 | 25,145,000 | 81% | 6.85 | 0.93% | 6.82 | -0.13% | 6.86 | -0.48% | 6.96 | -0.32% | 0.18% |  | 泰山石油/000554.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.41 | 4.49 | 4.41 | 4.46 | 0.68% | 0.20% | -2.30% | 3,328,700 | 14,816,000 | 72% | 4.45 | -0.34% | 4.50 | -1.06% | 4.55 | -0.74% | 4.57 | -0.18% | 0.11% |  | 荣丰控股/000668.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.56 | 13.67 | 13.45 | 13.53 | -0.29% | 0.00% | -0.41% | 570,200 | 7,715,000 | 55% | 13.53 | -0.51% | 13.51 | -0.63% | 13.72 | -0.29% | 13.59 | 0.12% | 0.00% |  | 准油股份/002207.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.92 | 6.02 | 5.80 | 5.95 | -0.67% | 0.76% | -7.59% | 5,890,200 | 34,780,000 | 51% | 5.91 | -1.70% | 6.02 | -1.70% | 6.13 | -1.32% | 6.44 | -2.88% | -0.55% |  | 东华能源/002221.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.17 | 11.27 | 11.11 | 11.21 | 0.27% | 0.06% | -2.85% | 8,986,400 | 100,674,000 | 55% | 11.20 | -0.72% | 11.46 | -2.03% | 11.67 | -0.27% | 11.54 | 0.09% | -0.04% |  | 神开股份/002278.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.82 | 5.90 | 5.73 | 5.87 | 0.86% | 0.98% | -1.86% | 1,367,800 | 7,951,000 | 83% | 5.81 | -0.10% | 5.84 | -0.71% | 5.90 | -0.99% | 5.98 | -0.12% | 0.11% |  | 惠博普/002554.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.81 | 2.93 | 2.80 | 2.88 | -0.69% | 0.70% | -9.94% | 43,962,900 | 125,721,000 | 40% | 2.86 | -2.99% | 2.94 | -1.04% | 2.97 | -1.85% | 3.20 | -4.71% | -1.26% |  | ST仁智/002629.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.96 | 1.97 | 1.93 | 1.94 | -1.52% | -0.05% | -4.06% | 5,478,100 | 10,634,000 | 143% | 1.94 | -1.52% | 1.97 | -1.11% | 1.99 | -1.15% | 2.02 | -1.22% | -0.43% |  | 海默科技/300084.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.95 | 4.00 | 3.89 | 4.00 | 2.30% | 1.24% | 1.32% | 4,246,600 | 16,779,000 | 101% | 3.95 | 0.84% | 3.94 | -0.05% | 3.95 | -0.43% | 3.95 | -0.63% | -0.11% |  | 恒泰艾普/300157.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.34 | 3.41 | 3.28 | 3.41 | 2.10% | 1.64% | -1.70% | 5,963,900 | 20,008,000 | 58% | 3.36 | 0.33% | 3.37 | -0.74% | 3.40 | -1.11% | 3.47 | -1.59% | -0.07% |  | 通源石油/300164.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.44 | 3.49 | 3.40 | 3.49 | 1.75% | 1.16% | -0.06% | 5,737,900 | 19,795,000 | 73% | 3.45 | 1.38% | 3.43 | 0.12% | 3.44 | -0.49% | 3.49 | -1.52% | -0.41% |  | 潜能恒信/300191.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 17.78 | 17.91 | 17.67 | 17.90 | 0.62% | 0.60% | -0.38% | 713,900 | 12,703,000 | 80% | 17.79 | -0.05% | 17.84 | -0.31% | 17.92 | -0.20% | 17.97 | -0.45% | -0.17% |  | 中国石化/600028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.34 | 4.36 | 4.31 | 4.35 | 0.46% | 0.28% | 0.30% | 82,237,900 | 356,713,000 | 76% | 4.34 | 0.19% | 4.36 | -0.30% | 4.36 | 0.09% | 4.34 | 0.05% | 0.06% |  | 海油工程/600583.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.33 | 4.38 | 4.32 | 4.36 | 0.93% | 0.35% | -1.56% | 15,144,100 | 65,796,000 | 67% | 4.35 | -0.02% | 4.36 | -0.41% | 4.38 | -0.39% | 4.43 | -0.27% | -0.40% |  | 中海油服/601808.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.99 | 14.33 | 13.94 | 14.21 | 1.57% | 0.66% | -2.38% | 5,721,500 | 80,771,000 | 74% | 14.12 | 0.49% | 14.16 | -0.85% | 14.31 | -0.65% | 14.56 | -0.75% | -0.31% |  | 中国石油/601857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.25 | 4.26 | 4.23 | 4.25 | 0.00% | 0.09% | -0.45% | 47,314,500 | 200,903,000 | 71% | 4.25 | -0.09% | 4.26 | -0.16% | 4.26 | -0.05% | 4.27 | -0.09% | -0.15% |  |
|