成本价计算
|
|
中国石化( 600028.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-15 | 4.37 | 4.42 | 4.32 | 4.42 | 1.84% | 1.05% | -2.10% | 211,525,200 | 925,228,000 | 65% | 4.37 | 0.81% | 4.36 | -1.25% | 4.45 | -1.05% | 4.52 | -0.40% | -0.29% |  |
| 2021-10-14 | 4.33 | 4.38 | 4.29 | 4.34 | 0.23% | 0.02% | -4.26% | 129,487,600 | 561,836,000 | 38% | 4.34 | -0.35% | 4.41 | -1.65% | 4.50 | -0.07% | 4.53 | -0.46% | -0.23% | |
| 2021-10-13 | 4.47 | 4.48 | 4.29 | 4.33 | -3.99% | -0.55% | -4.92% | 319,833,200 | 1,392,632,000 | 88% | 4.35 | -3.89% | 4.49 | -1.95% | 4.50 | -0.66% | 4.55 | -0.46% | -0.15% | |
| 2021-10-12 | 4.59 | 4.65 | 4.46 | 4.51 | -2.38% | -0.44% | -1.42% | 241,862,500 | 1,095,707,000 | 68% | 4.53 | -1.88% | 4.58 | 0.66% | 4.53 | -0.77% | 4.58 | 0.15% | -0.08% |  |
| 2021-10-11 | 4.61 | 4.67 | 4.56 | 4.62 | 0.65% | 0.06% | 1.14% | 242,940,800 | 1,121,709,000 | 66% | 4.62 | 0.81% | 4.55 | 0.82% | 4.56 | 0.26% | 4.57 | -0.31% | -0.10% | |
| 2021-10-08 | 4.62 | 4.65 | 4.51 | 4.59 | 2.91% | 0.22% | 0.17% | 330,265,100 | 1,512,692,000 | 83% | 4.58 | 3.41% | 4.51 | -0.90% | 4.55 | -0.11% | 4.58 | -0.33% | 0.01% | |
| 2021-09-30 | 4.46 | 4.48 | 4.36 | 4.46 | 0.00% | 0.70% | -2.98% | 246,316,700 | 1,090,876,000 | 58% | 4.43 | -1.62% | 4.55 | -0.37% | 4.56 | -0.74% | 4.60 | -0.63% | 0.14% | |
| 2021-09-29 | 4.63 | 4.64 | 4.40 | 4.46 | -5.91% | -0.93% | -3.59% | 536,503,200 | 2,415,118,000 | 118% | 4.50 | -3.18% | 4.57 | -0.91% | 4.59 | -0.50% | 4.63 | -0.43% | 0.38% | |
| 2021-09-28 | 4.52 | 4.81 | 4.49 | 4.74 | 6.28% | 1.94% | 2.02% | 553,127,000 | 2,572,100,000 | 130% | 4.65 | 2.56% | 4.61 | 0.07% | 4.61 | 0.92% | 4.65 | 0.13% | 0.55% | |
| 2021-09-27 | 4.58 | 4.64 | 4.44 | 4.46 | -1.76% | -1.63% | -3.88% | 335,166,900 | 1,519,503,000 | 81% | 4.53 | -1.76% | 4.61 | -0.33% | 4.57 | -0.91% | 4.64 | -0.15% | 0.64% | |
| 2021-09-24 | 4.66 | 4.74 | 4.51 | 4.54 | -2.16% | -1.63% | -2.30% | 310,640,600 | 1,433,742,000 | 75% | 4.62 | -1.22% | 4.62 | 1.07% | 4.61 | -0.45% | 4.65 | 0.17% | 0.80% | |
| 2021-09-23 | 4.73 | 4.78 | 4.61 | 4.64 | -1.28% | -0.68% | 0.02% | 330,503,600 | 1,544,087,000 | 81% | 4.67 | 1.94% | 4.57 | -0.57% | 4.64 | -0.47% | 4.64 | 0.39% | 0.89% | |
| 2021-09-22 | 4.41 | 4.70 | 4.40 | 4.70 | 4.68% | 2.55% | 1.71% | 390,160,300 | 1,788,004,000 | 95% | 4.58 | 2.14% | 4.60 | -0.93% | 4.66 | -0.32% | 4.62 | 0.17% | 0.94% | |
| 2021-09-17 | 4.47 | 4.64 | 4.34 | 4.49 | 0.00% | 0.07% | -2.67% | 443,174,100 | 1,988,696,000 | 111% | 4.49 | -1.58% | 4.64 | -1.82% | 4.67 | -0.49% | 4.61 | 0.02% | 0.99% | |
| 除权分界线,2021年09月17日,10股派1.600元(以下数据已经复权) |
| 2021-09-16 | 4.67 | 4.70 | 4.47 | 4.49 | -1.75% | -1.51% | -2.65% | 457,714,700 | 2,160,102,000 | 128% | 4.56 | 0.11% | 4.73 | 0.28% | 4.70 | 0.41% | 4.61 | 0.77% | 1.08% | |
| 2021-09-15 | 4.46 | 4.64 | 4.42 | 4.57 | 1.78% | 0.35% | -0.15% | 438,463,000 | 2,066,946,000 | 132% | 4.55 | -0.61% | 4.71 | 0.71% | 4.68 | 0.69% | 4.58 | 0.99% | 1.10% | |
| 2021-09-14 | 4.54 | 4.79 | 4.46 | 4.49 | -1.10% | -2.01% | -0.93% | 595,752,200 | 2,825,306,000 | 191% | 4.58 | 1.60% | 4.68 | 1.15% | 4.64 | 1.58% | 4.53 | 1.68% | 1.08% | |
| 2021-09-13 | 4.43 | 4.57 | 4.43 | 4.54 | 3.42% | 0.67% | 1.86% | 379,516,600 | 1,772,369,000 | 134% | 4.51 | 1.83% | 4.63 | 1.07% | 4.57 | 1.06% | 4.46 | 1.27% | 0.98% | |
| 2021-09-10 | 4.47 | 4.51 | 4.36 | 4.39 | -2.23% | -0.88% | -0.25% | 353,125,900 | 1,620,611,000 | 129% | 4.43 | -0.74% | 4.58 | 1.08% | 4.52 | 0.94% | 4.40 | 1.03% | 0.90% | |
| 2021-09-09 | 4.39 | 4.53 | 4.37 | 4.49 | 2.75% | 0.63% | 3.08% | 412,391,200 | 1,905,922,000 | 164% | 4.46 | 2.72% | 4.53 | 1.96% | 4.48 | 1.84% | 4.36 | 1.52% | 0.81% | |
| 2021-09-08 | 4.30 | 4.39 | 4.29 | 4.37 | 1.16% | 0.60% | 1.84% | 287,994,400 | 1,296,987,000 | 125% | 4.34 | 1.69% | 4.44 | 1.14% | 4.40 | 1.24% | 4.29 | 1.01% | 0.67% | |
| 2021-09-07 | 4.20 | 4.32 | 4.18 | 4.32 | 2.86% | 1.12% | 1.69% | 311,849,000 | 1,382,157,000 | 145% | 4.27 | 1.71% | 4.39 | 1.27% | 4.35 | 1.31% | 4.25 | 0.98% | 0.56% | |
| 2021-09-06 | 4.20 | 4.23 | 4.18 | 4.20 | 0.00% | 0.00% | -0.17% | 172,622,100 | 752,670,000 | 87% | 4.20 | -0.14% | 4.34 | 0.70% | 4.29 | 0.85% | 4.21 | 0.60% | 0.47% | |
| 2021-09-03 | 4.18 | 4.24 | 4.17 | 4.20 | 1.20% | -0.14% | 0.43% | 239,287,500 | 1,044,629,000 | 127% | 4.21 | 1.84% | 4.31 | 1.27% | 4.26 | 1.05% | 4.18 | 0.92% | 0.41% | |
| 2021-09-02 | 4.10 | 4.16 | 4.09 | 4.15 | 0.97% | 0.48% | 0.14% | 218,101,800 | 935,608,000 | 122% | 4.13 | 0.39% | 4.25 | 0.93% | 4.21 | 0.84% | 4.14 | 1.02% | 0.31% | |
| 2021-09-01 | 4.11 | 4.16 | 4.06 | 4.11 | 0.24% | -0.10% | 0.20% | 286,679,200 | 1,225,402,000 | 154% | 4.11 | 1.58% | 4.22 | 1.27% | 4.18 | 1.16% | 4.10 | 0.81% | 0.19% | |
| 2021-08-31 | 4.02 | 4.12 | 3.98 | 4.10 | 1.99% | 1.23% | 0.76% | 299,890,900 | 1,262,410,000 | 175% | 4.05 | 1.33% | 4.16 | 1.27% | 4.13 | 1.13% | 4.07 | 0.64% | 0.12% | |
| 2021-08-30 | 3.98 | 4.03 | 3.96 | 4.02 | 2.03% | 0.58% | -0.57% | 264,477,400 | 1,099,370,000 | 166% | 4.00 | 1.94% | 4.11 | 1.33% | 4.08 | 1.14% | 4.04 | 0.45% | 0.08% | |
| 2021-08-27 | 3.90 | 3.95 | 3.89 | 3.94 | 0.77% | 0.48% | -2.11% | 160,022,100 | 652,987,000 | 104% | 3.92 | 0.49% | 4.06 | 0.57% | 4.04 | 0.65% | 4.03 | 0.17% | 0.07% | |
| 2021-08-26 | 3.89 | 3.92 | 3.88 | 3.91 | 0.00% | 0.21% | -2.69% | 159,721,200 | 648,835,000 | 107% | 3.90 | 1.14% | 4.03 | 0.75% | 4.01 | 0.55% | 4.02 | 0.08% | 0.06% | | |
|
|
