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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.88 | 6.98 | 6.83 | 6.95 | 0.14% | 0.23% | -0.83% | 2,770,300 | 19,208,000 | 41% | 6.93 | 0.10% | 6.92 | 0.68% | 6.85 | 0.65% | 7.01 | -0.78% | -0.37% |  | 泰山石油/000554.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.30 | 4.33 | 4.27 | 4.30 | -0.23% | -0.16% | -1.76% | 3,299,300 | 14,209,000 | 46% | 4.31 | -0.19% | 4.31 | -0.76% | 4.34 | -0.02% | 4.38 | -0.14% | -0.11% |  | 荣丰控股/000668.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 13.23 | 13.60 | 13.21 | 13.25 | -0.23% | -0.53% | -9.52% | 1,418,700 | 18,897,000 | 40% | 13.32 | 0.81% | 13.40 | -3.14% | 14.90 | -1.05% | 14.64 | -0.06% | 1.18% |  | 准油股份/002207.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.80 | 5.95 | 5.73 | 5.93 | 2.24% | 1.40% | 2.31% | 1,718,300 | 10,049,000 | 70% | 5.85 | 1.25% | 5.73 | 0.84% | 5.68 | 1.01% | 5.80 | -0.40% | -0.66% |  | 东华能源/002221.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 10.01 | 10.21 | 9.95 | 10.21 | 1.90% | 1.26% | -0.07% | 11,010,500 | 111,021,000 | 63% | 10.08 | 1.13% | 10.00 | -0.46% | 10.09 | -0.50% | 10.22 | 0.24% | 0.15% |  | 神开股份/002278.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.35 | 6.47 | 6.17 | 6.20 | -2.67% | -1.05% | -3.17% | 3,144,800 | 19,705,000 | 71% | 6.27 | 0.08% | 6.20 | 0.37% | 6.26 | -1.09% | 6.40 | -0.62% | -0.42% |  | 惠博普/002554.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.34 | 2.39 | 2.33 | 2.35 | 0.00% | -0.21% | -3.25% | 6,188,500 | 14,571,000 | 42% | 2.36 | 0.64% | 2.33 | 0.09% | 2.34 | -0.09% | 2.43 | -0.49% | -0.59% |  | ST仁智/002629.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.06 | 2.07 | 2.02 | 2.06 | 0.00% | 0.78% | -2.74% | 1,277,700 | 2,611,000 | 86% | 2.04 | 0.05% | 2.05 | -0.63% | 2.07 | -1.19% | 2.12 | -0.66% | -0.59% |  | 海默科技/300084.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.83 | 4.03 | 3.80 | 4.01 | 4.16% | 1.75% | -1.21% | 6,740,400 | 26,567,000 | 72% | 3.94 | 2.52% | 3.84 | 0.50% | 3.86 | 0.21% | 4.06 | -0.47% | -0.65% |  | 恒泰艾普/300157.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.96 | 4.19 | 3.78 | 4.18 | 1.95% | 3.57% | -4.22% | 23,451,200 | 94,650,000 | 59% | 4.04 | -2.61% | 4.10 | -3.98% | 4.24 | -1.69% | 4.36 | -0.14% | 1.09% |  | 通源石油/300164.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.52 | 3.67 | 3.49 | 3.67 | 2.80% | 1.58% | -4.85% | 11,296,500 | 40,818,000 | 57% | 3.61 | 1.20% | 3.55 | -1.06% | 3.60 | -1.21% | 3.86 | -0.49% | -0.39% |  | 潜能恒信/300191.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 17.60 | 18.34 | 17.58 | 18.25 | 2.07% | 0.85% | 3.07% | 2,830,000 | 51,215,000 | 83% | 18.10 | 1.59% | 17.92 | 0.21% | 17.88 | 0.72% | 17.71 | 0.37% | 0.32% |  | 中国石化/600028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.20 | 4.21 | 4.14 | 4.16 | -1.89% | -0.07% | 0.29% | 201,744,200 | 839,948,000 | 109% | 4.16 | -1.77% | 4.21 | -0.26% | 4.19 | 0.34% | 4.15 | 0.24% | 0.32% |  | 海油工程/600583.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.57 | 4.60 | 4.50 | 4.57 | -1.08% | 0.26% | 0.40% | 16,621,600 | 75,758,000 | 63% | 4.56 | -1.83% | 4.61 | -0.41% | 4.60 | 0.42% | 4.55 | 0.13% | 0.32% |  | 中海油服/601808.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 15.26 | 16.21 | 15.06 | 16.20 | 2.66% | 0.00% | 0.00% | 21,536,500 | 340,767,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | 中国石油/601857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.25 | 4.28 | 4.24 | 4.25 | -0.70% | 0.00% | 0.00% | 90,718,400 | 386,261,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
|