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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.37 | 4.43 | 4.36 | 4.41 | 0.92% | 0.25% | 0.62% | 97,370,800 | 428,351,000 | 120% | 4.40 | 0.55% | 4.39 | 0.41% | 4.38 | 0.00% | 4.38 | 0.09% | 0.01% |  |
| 2023-01-10 | 4.38 | 4.39 | 4.36 | 4.37 | -0.23% | -0.11% | -0.21% | 54,014,600 | 236,309,000 | 68% | 4.38 | -0.16% | 4.37 | -0.18% | 4.38 | -0.02% | 4.38 | 0.14% | -0.03% | |
| 2023-01-09 | 4.38 | 4.40 | 4.37 | 4.38 | 0.00% | -0.05% | 0.16% | 64,295,400 | 281,712,000 | 79% | 4.38 | 0.51% | 4.38 | -0.14% | 4.38 | 0.05% | 4.37 | 0.05% | -0.09% | |
| 2023-01-06 | 4.39 | 4.40 | 4.34 | 4.38 | -0.23% | 0.46% | 0.21% | 107,204,600 | 467,446,000 | 132% | 4.36 | -0.82% | 4.38 | -0.21% | 4.38 | -0.02% | 4.37 | -0.05% | -0.13% | |
| 2023-01-05 | 4.40 | 4.43 | 4.38 | 4.39 | -0.45% | -0.14% | 0.39% | 86,407,200 | 379,845,000 | 111% | 4.40 | -0.09% | 4.39 | 0.21% | 4.38 | -0.05% | 4.37 | 0.11% | -0.17% | |
| 2023-01-04 | 4.39 | 4.43 | 4.37 | 4.41 | 0.23% | 0.23% | 0.96% | 84,898,300 | 373,569,000 | 109% | 4.40 | 0.41% | 4.38 | 0.32% | 4.38 | 0.18% | 4.37 | 0.09% | -0.25% | |
| 2023-01-03 | 4.38 | 4.41 | 4.35 | 4.40 | 0.92% | 0.41% | 0.82% | 85,476,700 | 374,525,000 | 110% | 4.38 | 0.37% | 4.37 | -0.21% | 4.38 | 0.30% | 4.36 | 0.05% | -0.33% | |
| 2022-12-30 | 4.37 | 4.38 | 4.35 | 4.36 | 0.46% | -0.14% | -0.05% | 61,672,400 | 269,284,000 | 76% | 4.37 | 0.14% | 4.38 | 0.07% | 4.36 | 0.07% | 4.36 | -0.16% | -0.39% | |
| 2022-12-29 | 4.40 | 4.41 | 4.34 | 4.34 | -1.81% | -0.46% | -0.66% | 85,213,700 | 371,515,000 | 103% | 4.36 | -1.11% | 4.38 | 0.30% | 4.36 | -0.07% | 4.37 | -0.14% | -0.39% | |
| 2022-12-28 | 4.36 | 4.44 | 4.35 | 4.42 | 1.14% | 0.25% | 1.03% | 84,737,500 | 373,585,000 | 105% | 4.41 | 1.17% | 4.36 | 0.53% | 4.36 | 0.28% | 4.38 | -0.09% | -0.39% | |
| 2022-12-27 | 4.33 | 4.38 | 4.32 | 4.37 | 1.39% | 0.28% | -0.21% | 77,543,800 | 337,948,000 | 96% | 4.36 | 0.93% | 4.34 | -0.16% | 4.35 | -0.02% | 4.38 | -0.32% | -0.38% | |
| 2022-12-26 | 4.36 | 4.37 | 4.30 | 4.31 | -0.69% | -0.19% | -1.89% | 77,838,300 | 336,122,000 | 93% | 4.32 | -0.67% | 4.35 | -0.30% | 4.35 | -0.23% | 4.39 | -0.45% | -0.34% | |
| 2022-12-23 | 4.35 | 4.37 | 4.33 | 4.34 | -0.46% | -0.16% | -1.65% | 55,463,600 | 241,104,000 | 64% | 4.35 | -0.62% | 4.36 | -0.09% | 4.36 | -0.34% | 4.41 | -0.38% | -0.27% | |
| 2022-12-22 | 4.39 | 4.40 | 4.34 | 4.36 | 0.00% | -0.32% | -1.58% | 80,765,800 | 353,282,000 | 88% | 4.37 | 0.44% | 4.36 | 0.05% | 4.38 | -0.18% | 4.43 | -0.43% | -0.21% | |
| 2022-12-21 | 4.35 | 4.39 | 4.32 | 4.36 | 0.46% | 0.11% | -2.00% | 89,475,200 | 389,707,000 | 92% | 4.36 | -0.18% | 4.36 | -0.55% | 4.39 | -0.43% | 4.45 | -0.63% | -0.15% | |
| 2022-12-20 | 4.35 | 4.40 | 4.33 | 4.34 | -0.23% | -0.53% | -3.06% | 80,955,100 | 353,202,000 | 81% | 4.36 | -0.05% | 4.39 | -0.36% | 4.40 | -0.59% | 4.48 | -0.71% | -0.03% | |
| 2022-12-19 | 4.43 | 4.44 | 4.33 | 4.35 | -2.25% | -0.34% | -3.53% | 114,614,700 | 500,327,000 | 105% | 4.37 | -1.78% | 4.40 | -0.81% | 4.43 | -0.76% | 4.51 | -0.64% | 0.11% | |
| 2022-12-16 | 4.40 | 4.47 | 4.39 | 4.45 | 0.68% | 0.14% | -1.94% | 72,323,200 | 321,390,000 | 63% | 4.44 | 0.59% | 4.44 | -0.38% | 4.46 | -0.34% | 4.54 | -0.07% | 0.24% | |
| 2022-12-15 | 4.46 | 4.46 | 4.40 | 4.42 | -0.90% | 0.05% | -2.66% | 73,303,900 | 323,872,000 | 62% | 4.42 | -0.76% | 4.46 | -0.58% | 4.48 | -0.53% | 4.54 | -0.15% | 0.28% | |
| 2022-12-14 | 4.49 | 4.50 | 4.43 | 4.46 | -0.45% | 0.18% | -1.93% | 77,300,600 | 344,158,000 | 63% | 4.45 | -0.71% | 4.48 | -0.42% | 4.50 | -0.64% | 4.55 | -0.02% | 0.33% | |
| 2022-12-13 | 4.49 | 4.50 | 4.47 | 4.48 | 0.00% | -0.09% | -1.52% | 99,969,700 | 448,219,000 | 79% | 4.48 | -0.36% | 4.50 | -0.44% | 4.53 | -0.72% | 4.55 | 0.07% | 0.37% | |
| 2022-12-12 | 4.53 | 4.55 | 4.46 | 4.48 | -0.67% | -0.44% | -1.45% | 98,528,700 | 443,419,000 | 76% | 4.50 | -0.33% | 4.52 | -0.75% | 4.57 | -0.39% | 4.55 | 0.22% | 0.40% | |
| 2022-12-09 | 4.53 | 4.55 | 4.49 | 4.51 | -0.44% | -0.11% | -0.57% | 114,388,100 | 516,453,000 | 84% | 4.52 | -0.55% | 4.55 | -0.91% | 4.58 | -0.02% | 4.54 | 0.22% | 0.41% | |
| 2022-12-08 | 4.59 | 4.62 | 4.49 | 4.53 | -1.31% | -0.22% | 0.09% | 124,675,800 | 565,976,000 | 81% | 4.54 | -1.50% | 4.60 | -0.35% | 4.58 | 0.04% | 4.53 | 0.24% | 0.48% | |
| 2022-12-07 | 4.64 | 4.65 | 4.57 | 4.59 | -1.29% | -0.41% | 1.66% | 115,477,600 | 532,243,000 | 78% | 4.61 | -0.45% | 4.61 | 0.48% | 4.58 | 0.39% | 4.52 | 0.51% | 0.49% | |
| 2022-12-06 | 4.61 | 4.66 | 4.58 | 4.65 | 0.65% | 0.43% | 3.52% | 158,077,300 | 731,861,000 | 101% | 4.63 | 0.67% | 4.59 | 0.77% | 4.56 | 0.80% | 4.49 | 0.76% | 0.49% | |
| 2022-12-05 | 4.52 | 4.65 | 4.52 | 4.62 | 2.67% | 0.46% | 3.63% | 183,668,200 | 844,698,000 | 117% | 4.60 | 2.09% | 4.56 | 0.89% | 4.53 | 0.98% | 4.46 | 0.63% | 0.42% | |
| 2022-12-02 | 4.53 | 4.54 | 4.48 | 4.50 | -0.22% | -0.11% | 1.58% | 92,077,000 | 414,784,000 | 62% | 4.51 | -0.49% | 4.52 | 0.31% | 4.48 | 0.11% | 4.43 | 0.32% | 0.35% | |
| 2022-12-01 | 4.55 | 4.56 | 4.50 | 4.51 | -0.44% | -0.38% | 2.13% | 119,946,300 | 543,011,000 | 81% | 4.53 | 0.36% | 4.50 | 0.74% | 4.48 | 0.40% | 4.42 | 0.34% | 0.33% | |
| 2022-11-30 | 4.47 | 4.53 | 4.47 | 4.53 | 0.00% | 0.42% | 2.93% | 135,058,600 | 609,183,000 | 95% | 4.51 | 0.94% | 4.47 | 0.11% | 4.46 | 0.52% | 4.40 | 0.41% | 0.34% | | |
|
|
