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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-11-28 | 4.45 | 4.47 | 4.37 | 4.45 | -0.89% | 0.41% | 1.88% | 160,259,600 | 710,250,000 | 119% | 4.43 | -0.98% | 4.45 | 0.34% | 4.41 | 0.43% | 4.37 | 0.30% | 0.38% |  |
| 2022-11-25 | 4.40 | 4.50 | 4.39 | 4.49 | 2.51% | 0.31% | 3.10% | 297,123,100 | 1,330,041,000 | 235% | 4.48 | 1.96% | 4.43 | 1.70% | 4.39 | 1.32% | 4.36 | 0.93% | 0.42% |  |
| 2022-11-24 | 4.38 | 4.41 | 4.37 | 4.38 | -0.45% | -0.23% | 1.51% | 109,375,700 | 480,200,000 | 99% | 4.39 | -0.02% | 4.36 | 0.65% | 4.33 | 0.30% | 4.32 | 0.33% | 0.33% | |
| 2022-11-23 | 4.33 | 4.43 | 4.33 | 4.40 | 1.85% | 0.20% | 2.30% | 211,781,300 | 929,990,000 | 196% | 4.39 | 2.26% | 4.33 | 1.26% | 4.32 | 0.84% | 4.30 | 0.49% | 0.28% | |
| 2022-11-22 | 4.25 | 4.35 | 4.24 | 4.32 | 1.89% | 0.61% | 0.93% | 162,526,500 | 697,937,000 | 170% | 4.29 | 1.27% | 4.28 | 0.09% | 4.28 | 0.16% | 4.28 | 0.07% | 0.23% | |
| 2022-11-21 | 4.24 | 4.25 | 4.22 | 4.24 | -0.24% | 0.00% | -0.87% | 77,034,200 | 326,597,000 | 89% | 4.24 | -0.77% | 4.27 | -0.40% | 4.28 | -0.30% | 4.28 | -0.05% | 0.21% | |
| 2022-11-18 | 4.30 | 4.31 | 4.25 | 4.25 | -1.39% | -0.54% | -0.68% | 91,359,200 | 390,372,000 | 105% | 4.27 | -0.74% | 4.29 | 0.00% | 4.29 | -0.05% | 4.28 | 0.09% | 0.18% | |
| 2022-11-17 | 4.29 | 4.33 | 4.28 | 4.31 | 0.23% | 0.12% | 0.82% | 72,950,000 | 314,014,000 | 84% | 4.31 | 0.30% | 4.29 | -0.02% | 4.29 | 0.28% | 4.28 | 0.47% | 0.15% | |
| 2022-11-16 | 4.27 | 4.32 | 4.26 | 4.30 | 0.47% | 0.19% | 1.06% | 93,492,500 | 401,231,000 | 96% | 4.29 | 0.45% | 4.29 | 0.05% | 4.28 | 0.02% | 4.26 | 0.47% | 0.09% | |
| 2022-11-15 | 4.27 | 4.29 | 4.25 | 4.28 | -0.23% | 0.16% | 1.06% | 85,670,200 | 366,056,000 | 87% | 4.27 | -0.74% | 4.29 | 0.26% | 4.28 | 0.02% | 4.24 | 0.67% | 0.01% | |
| 2022-11-14 | 4.31 | 4.34 | 4.28 | 4.29 | 0.00% | -0.35% | 1.97% | 96,314,800 | 414,613,000 | 92% | 4.31 | 0.47% | 4.28 | 0.19% | 4.28 | 0.19% | 4.21 | 0.77% | -0.10% | |
| 2022-11-11 | 4.29 | 4.31 | 4.25 | 4.29 | 0.94% | 0.12% | 2.75% | 122,640,800 | 525,521,000 | 97% | 4.29 | 1.13% | 4.27 | 0.21% | 4.27 | 0.31% | 4.18 | -0.05% | -0.28% | |
| 2022-11-10 | 4.26 | 4.27 | 4.19 | 4.25 | -0.70% | 0.31% | 1.75% | 87,748,900 | 371,764,000 | 68% | 4.24 | -1.10% | 4.26 | -0.30% | 4.26 | 0.62% | 4.18 | -0.10% | -0.28% | |
| 2022-11-09 | 4.26 | 4.30 | 4.25 | 4.28 | 0.00% | -0.09% | 2.37% | 64,366,600 | 275,761,000 | 49% | 4.28 | 0.33% | 4.27 | 0.42% | 4.23 | 0.76% | 4.18 | -0.07% | -0.27% | |
| 2022-11-08 | 4.27 | 4.29 | 4.25 | 4.28 | 0.23% | 0.23% | 2.29% | 57,795,700 | 246,799,000 | 42% | 4.27 | 0.09% | 4.26 | 0.97% | 4.20 | 0.91% | 4.18 | -0.14% | -0.28% | |
| 2022-11-07 | 4.24 | 4.29 | 4.21 | 4.27 | 0.95% | 0.09% | 1.91% | 90,854,200 | 387,555,000 | 63% | 4.27 | 0.68% | 4.21 | 1.03% | 4.16 | 0.75% | 4.19 | -0.29% | -0.27% | |
| 2022-11-04 | 4.20 | 4.26 | 4.19 | 4.23 | 0.71% | -0.17% | 0.67% | 102,138,800 | 432,751,000 | 65% | 4.24 | 1.53% | 4.17 | 1.21% | 4.13 | -0.29% | 4.20 | -0.21% | -0.26% | |
| 2022-11-03 | 4.10 | 4.23 | 4.09 | 4.20 | 1.94% | 0.65% | -0.26% | 171,370,900 | 715,179,000 | 105% | 4.17 | 1.66% | 4.12 | 0.56% | 4.14 | -0.27% | 4.21 | -0.17% | -0.22% | |
| 2022-11-02 | 4.11 | 4.13 | 4.08 | 4.12 | 0.24% | 0.37% | -2.32% | 109,574,100 | 449,754,000 | 70% | 4.11 | 0.64% | 4.10 | -0.97% | 4.15 | -0.58% | 4.22 | -0.28% | -0.21% | |
| 2022-11-01 | 4.06 | 4.12 | 4.05 | 4.11 | 0.98% | 0.76% | -2.84% | 165,614,600 | 675,485,000 | 105% | 4.08 | -0.66% | 4.14 | -1.08% | 4.18 | -0.88% | 4.23 | -0.49% | -0.18% | |
| 2022-10-31 | 4.20 | 4.21 | 4.06 | 4.07 | -4.91% | -0.88% | -4.26% | 317,900,000 | 1,305,232,000 | 214% | 4.11 | -4.36% | 4.18 | -2.18% | 4.21 | -1.84% | 4.25 | -0.96% | -0.12% | |
| 2022-10-28 | 4.29 | 4.33 | 4.26 | 4.28 | 0.00% | -0.30% | -0.28% | 131,061,000 | 562,693,000 | 106% | 4.29 | 0.52% | 4.28 | -0.05% | 4.29 | -0.16% | 4.29 | -0.07% | -0.04% | |
| 2022-10-27 | 4.24 | 4.30 | 4.24 | 4.28 | 1.18% | 0.21% | -0.35% | 116,576,500 | 497,870,000 | 95% | 4.27 | 0.19% | 4.28 | -0.44% | 4.30 | 0.00% | 4.30 | -0.05% | -0.10% | |
| 2022-10-26 | 4.28 | 4.30 | 4.23 | 4.23 | -1.17% | -0.77% | -1.56% | 135,932,700 | 579,433,000 | 109% | 4.26 | -0.93% | 4.30 | -0.44% | 4.30 | -0.09% | 4.30 | -0.14% | -0.10% | |
| 2022-10-25 | 4.33 | 4.34 | 4.28 | 4.28 | -1.15% | -0.53% | -0.53% | 115,039,700 | 494,981,000 | 95% | 4.30 | -0.30% | 4.32 | 0.14% | 4.30 | 0.05% | 4.30 | -0.07% | -0.07% | |
| 2022-10-24 | 4.35 | 4.36 | 4.27 | 4.33 | -0.23% | 0.32% | 0.56% | 199,167,500 | 859,677,000 | 164% | 4.32 | -0.21% | 4.31 | 0.35% | 4.30 | 0.19% | 4.31 | -0.12% | -0.05% | |
| 2022-10-21 | 4.27 | 4.35 | 4.26 | 4.34 | 1.64% | 0.35% | 0.67% | 152,043,100 | 657,645,000 | 128% | 4.33 | 1.45% | 4.30 | 0.44% | 4.29 | 0.05% | 4.31 | 0.12% | 0.00% | |
| 2022-10-20 | 4.25 | 4.28 | 4.25 | 4.27 | 0.23% | 0.16% | -0.84% | 79,589,100 | 339,314,000 | 69% | 4.26 | -0.26% | 4.28 | -0.19% | 4.29 | -0.07% | 4.31 | -0.02% | -0.02% | |
| 2022-10-19 | 4.28 | 4.30 | 4.25 | 4.26 | -0.70% | -0.33% | -1.09% | 102,566,900 | 438,410,000 | 87% | 4.27 | -0.40% | 4.28 | -0.44% | 4.29 | -0.23% | 4.31 | 0.00% | -0.04% | |
| 2022-10-18 | 4.30 | 4.31 | 4.28 | 4.29 | 0.00% | -0.02% | -0.39% | 81,421,300 | 349,402,000 | 70% | 4.29 | 0.09% | 4.30 | 0.07% | 4.30 | -0.16% | 4.31 | 0.14% | -0.06% | | |
|
|
