成本价计算(单股)
中国石油( 601857.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 08-17 | 5.14 | 5.17 | 5.11 | 5.16 | 0.39% | 0.33% | 0.80% | 553,784 | 28,482 | 67% | 5.14 | 0.18% | 5.16 | -0.50% | 5.18 | 0.06% | 5.12 | 0.04% | -0.14% |  |
| 08-16 | 5.15 | 5.17 | 5.10 | 5.14 | -0.96% | 0.12% | 0.45% | 912,830 | 46,865 | 107% | 5.13 | -1.21% | 5.19 | -0.35% | 5.18 | 0.10% | 5.12 | 0.10% | -0.17% | |
| 08-15 | 5.17 | 5.23 | 5.13 | 5.19 | -0.95% | -0.13% | 1.53% | 850,921 | 44,225 | 96% | 5.20 | -0.69% | 5.20 | 0.41% | 5.17 | 0.56% | 5.11 | 0.00% | -0.21% |  |
| 08-12 | 5.22 | 5.25 | 5.20 | 5.24 | 0.96% | 0.13% | 2.50% | 803,579 | 42,049 | 92% | 5.23 | 1.08% | 5.18 | 0.90% | 5.14 | 1.10% | 5.11 | 0.00% | -0.18% | |
| 08-11 | 5.16 | 5.20 | 5.14 | 5.19 | 1.17% | 0.25% | 1.53% | 698,640 | 36,170 | 79% | 5.18 | 0.86% | 5.14 | 0.81% | 5.09 | 0.34% | 5.11 | -0.16% | -0.12% | |
| 08-10 | 5.10 | 5.17 | 5.09 | 5.13 | 0.59% | -0.06% | 0.20% | 714,483 | 36,676 | 80% | 5.13 | 0.59% | 5.10 | 0.87% | 5.07 | 0.02% | 5.12 | -0.14% | -0.08% | |
| 08-09 | 5.07 | 5.13 | 5.06 | 5.10 | 0.79% | -0.06% | -0.53% | 762,814 | 38,926 | 84% | 5.10 | 1.07% | 5.05 | 0.18% | 5.07 | -0.04% | 5.13 | -0.23% | -0.03% | |
| 08-08 | 5.03 | 5.07 | 5.02 | 5.06 | 0.20% | 0.22% | -1.54% | 692,015 | 34,937 | 75% | 5.05 | 0.44% | 5.04 | -0.38% | 5.07 | -0.45% | 5.14 | -0.21% | 0.01% | |
| 08-05 | 5.05 | 5.06 | 5.00 | 5.05 | -0.39% | 0.46% | -1.94% | 1,500,537 | 75,437 | 163% | 5.03 | -0.81% | 5.06 | -0.65% | 5.09 | -0.92% | 5.15 | -0.54% | 0.04% | |
| 08-04 | 5.08 | 5.10 | 5.04 | 5.07 | -0.20% | 0.04% | -2.09% | 797,984 | 40,438 | 95% | 5.07 | -1.02% | 5.10 | -0.72% | 5.14 | -0.64% | 5.18 | -0.23% | 0.09% | |
| 08-03 | 5.11 | 5.16 | 5.08 | 5.08 | -0.78% | -0.78% | -2.12% | 812,799 | 41,616 | 96% | 5.12 | 0.47% | 5.13 | -0.62% | 5.17 | -0.35% | 5.19 | -0.27% | 0.12% | |
| 08-02 | 5.16 | 5.16 | 5.04 | 5.12 | -1.92% | 0.47% | -1.61% | 1,319,035 | 67,222 | 151% | 5.10 | -2.19% | 5.16 | -1.32% | 5.19 | -0.80% | 5.20 | -0.27% | 0.13% | |
| 08-01 | 5.20 | 5.24 | 5.17 | 5.22 | 0.38% | 0.19% | 0.04% | 745,001 | 38,811 | 89% | 5.21 | -0.42% | 5.23 | -0.08% | 5.23 | 0.02% | 5.22 | 0.29% | 0.10% | |
| 07-29 | 5.24 | 5.30 | 5.19 | 5.20 | -0.95% | -0.61% | -0.06% | 807,012 | 42,226 | 91% | 5.23 | -0.42% | 5.24 | -0.04% | 5.23 | 0.13% | 5.20 | 0.52% | 0.04% | |
| 07-28 | 5.26 | 5.29 | 5.23 | 5.25 | 0.77% | -0.08% | 1.43% | 797,317 | 41,894 | 86% | 5.25 | 0.61% | 5.24 | 0.33% | 5.22 | 0.25% | 5.18 | 0.33% | -0.06% | |
| 07-27 | 5.23 | 5.26 | 5.20 | 5.21 | -0.76% | -0.23% | 0.99% | 726,271 | 37,925 | 78% | 5.22 | -0.31% | 5.22 | 0.15% | 5.21 | -0.15% | 5.16 | 0.31% | -0.12% | |
| 07-26 | 5.21 | 5.26 | 5.21 | 5.25 | 1.16% | 0.23% | 2.08% | 795,170 | 41,654 | 81% | 5.24 | 0.71% | 5.21 | 0.31% | 5.22 | 0.25% | 5.14 | 0.18% | -0.21% | |
| 07-25 | 5.20 | 5.23 | 5.17 | 5.19 | -0.19% | -0.21% | 1.09% | 634,401 | 32,994 | 64% | 5.20 | 0.04% | 5.20 | -0.38% | 5.21 | 0.44% | 5.13 | 0.08% | -0.25% | |
| 07-22 | 5.17 | 5.24 | 5.16 | 5.20 | 0.19% | 0.02% | 1.36% | 778,310 | 40,461 | 75% | 5.20 | 0.08% | 5.22 | 0.17% | 5.18 | 0.76% | 5.13 | -0.02% | -0.30% | |
| 07-21 | 5.24 | 5.24 | 5.16 | 5.19 | -0.95% | -0.10% | 1.15% | 892,755 | 46,382 | 84% | 5.20 | -1.10% | 5.21 | 0.64% | 5.14 | 0.39% | 5.13 | 0.00% | -0.32% | |
| 07-20 | 5.24 | 5.28 | 5.23 | 5.24 | 0.77% | -0.25% | 2.12% | 1,010,404 | 53,071 | 89% | 5.25 | 1.37% | 5.18 | 1.43% | 5.12 | 0.69% | 5.13 | -0.14% | -0.35% | |
| 07-19 | 5.18 | 5.21 | 5.15 | 5.20 | 0.97% | 0.35% | 1.21% | 1,108,165 | 57,419 | 84% | 5.18 | 1.33% | 5.10 | 0.69% | 5.09 | 0.26% | 5.14 | -0.60% | -0.39% | |
| 07-18 | 5.06 | 5.16 | 5.06 | 5.15 | 2.79% | 0.70% | -0.37% | 1,313,671 | 67,177 | 93% | 5.11 | 1.73% | 5.07 | 0.36% | 5.08 | -0.08% | 5.17 | -0.29% | -0.34% | |
| 07-15 | 5.05 | 5.06 | 5.00 | 5.01 | -1.18% | -0.34% | -3.36% | 1,345,346 | 67,626 | 95% | 5.03 | -0.69% | 5.05 | -0.63% | 5.08 | -0.72% | 5.18 | -0.40% | -0.38% | |
| 07-14 | 5.08 | 5.08 | 5.04 | 5.07 | -0.39% | 0.16% | -2.59% | 800,397 | 40,514 | 59% | 5.06 | -0.10% | 5.08 | -0.49% | 5.12 | -0.41% | 5.21 | -0.31% | -0.45% | |
| 07-13 | 5.08 | 5.09 | 5.04 | 5.09 | -0.59% | 0.45% | -2.51% | 1,279,891 | 64,848 | 91% | 5.07 | -1.13% | 5.11 | -0.91% | 5.14 | -0.75% | 5.22 | -0.55% | -0.55% | |
| 07-12 | 5.13 | 5.15 | 5.11 | 5.12 | -0.19% | -0.10% | -2.48% | 846,902 | 43,405 | 58% | 5.13 | -0.27% | 5.15 | -0.21% | 5.18 | -1.05% | 5.25 | -0.29% | -0.70% | |
| 07-11 | 5.19 | 5.20 | 5.12 | 5.13 | -1.16% | -0.18% | -2.56% | 1,139,813 | 58,570 | 75% | 5.14 | -1.08% | 5.17 | -0.56% | 5.23 | -0.40% | 5.27 | -0.42% | -0.81% | |
| 07-08 | 5.22 | 5.24 | 5.17 | 5.19 | 0.58% | -0.10% | -1.83% | 1,014,628 | 52,711 | 65% | 5.20 | 0.60% | 5.19 | -1.16% | 5.25 | -0.11% | 5.29 | -0.21% | -0.83% | |
| 07-07 | 5.19 | 5.20 | 5.15 | 5.16 | 0.00% | -0.08% | -2.60% | 1,735,137 | 89,604 | 107% | 5.16 | -0.96% | 5.26 | -0.70% | 5.26 | -0.53% | 5.30 | -0.34% | -0.86% | |