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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 4.07 | 4.11 | 4.06 | 4.10 | 0.49% | 0.12% | -0.51% | 110,950,600 | 454,337,000 | 64% | 4.10 | 0.89% | 4.07 | 0.35% | 4.06 | 0.10% | 4.12 | -0.22% | -0.64% |  |
| 2022-06-24 | 4.06 | 4.09 | 4.04 | 4.08 | 0.25% | 0.52% | -1.21% | 127,122,100 | 515,958,000 | 67% | 4.06 | 0.40% | 4.05 | -0.07% | 4.06 | -0.32% | 4.13 | -0.36% | -0.67% | |
| 2022-06-23 | 4.02 | 4.07 | 4.02 | 4.07 | 0.99% | 0.67% | -1.81% | 109,567,700 | 443,023,000 | 53% | 4.04 | -0.15% | 4.05 | -0.20% | 4.07 | -0.64% | 4.15 | -1.59% | -0.69% | |
| 2022-06-22 | 4.08 | 4.09 | 4.03 | 4.03 | -0.98% | -0.47% | -4.32% | 165,484,000 | 670,104,000 | 70% | 4.05 | -0.57% | 4.06 | -0.56% | 4.10 | -0.94% | 4.21 | -0.92% | -0.47% | |
| 2022-06-21 | 4.07 | 4.09 | 4.06 | 4.07 | 0.00% | -0.05% | -4.26% | 120,252,300 | 489,630,000 | 49% | 4.07 | 0.15% | 4.09 | -0.73% | 4.14 | -0.48% | 4.25 | -0.68% | -0.34% | |
| 2022-06-20 | 4.09 | 4.09 | 4.05 | 4.07 | -1.21% | 0.10% | -4.91% | 200,890,700 | 816,758,000 | 78% | 4.07 | -1.24% | 4.12 | -1.32% | 4.16 | -0.48% | 4.28 | -0.72% | -0.24% | |
| 2022-06-17 | 4.13 | 4.14 | 4.10 | 4.12 | -0.48% | 0.07% | -4.43% | 173,075,200 | 712,542,000 | 67% | 4.12 | -0.89% | 4.17 | -0.50% | 4.18 | -0.36% | 4.31 | -0.46% | -0.15% | |
| 2022-06-16 | 4.20 | 4.21 | 4.13 | 4.14 | -1.43% | -0.34% | -4.41% | 236,964,500 | 984,413,000 | 93% | 4.15 | -1.68% | 4.19 | -0.17% | 4.19 | -2.26% | 4.33 | -0.51% | -0.08% | |
| 2022-06-15 | 4.22 | 4.25 | 4.20 | 4.20 | -0.94% | -0.59% | -3.51% | 233,223,800 | 985,285,000 | 93% | 4.23 | 0.72% | 4.20 | 0.14% | 4.29 | -1.02% | 4.35 | -0.48% | -0.02% | |
| 2022-06-14 | 4.15 | 4.25 | 4.14 | 4.24 | 1.68% | 1.07% | -3.06% | 235,045,300 | 986,035,000 | 94% | 4.20 | 0.48% | 4.19 | -3.14% | 4.33 | -1.07% | 4.37 | -0.46% | 0.06% | |
| 2022-06-13 | 4.20 | 4.23 | 4.14 | 4.17 | -1.42% | -0.12% | -5.10% | 245,917,100 | 1,026,617,000 | 99% | 4.18 | -0.71% | 4.33 | -1.93% | 4.38 | -1.04% | 4.39 | -0.57% | 0.12% | |
| 2022-06-10 | 4.22 | 4.24 | 4.18 | 4.23 | 0.48% | 0.59% | -4.28% | 290,729,300 | 1,222,651,000 | 118% | 4.21 | -0.45% | 4.41 | -2.00% | 4.43 | -1.10% | 4.42 | -0.52% | 0.22% | |
| 除权分界线,2022年06月10日,10股派3.100元(以下数据已经复权) |
| 2022-06-09 | 4.20 | 4.25 | 4.19 | 4.21 | 0.24% | -0.33% | -5.22% | 357,723,700 | 1,621,776,000 | 163% | 4.22 | 1.05% | 4.50 | 0.92% | 4.47 | 0.79% | 4.44 | 0.57% | 0.29% | |
| 2022-06-08 | 4.18 | 4.21 | 4.15 | 4.20 | 0.72% | 0.48% | -4.91% | 228,977,900 | 1,028,077,000 | 114% | 4.18 | 0.51% | 4.46 | 0.63% | 4.44 | 0.27% | 4.42 | 0.39% | 0.24% | |
| 2022-06-07 | 4.12 | 4.20 | 4.11 | 4.17 | 0.97% | 0.26% | -5.23% | 223,764,500 | 1,000,070,000 | 115% | 4.16 | 1.05% | 4.43 | 0.59% | 4.43 | 0.30% | 4.40 | 0.32% | 0.22% | |
| 2022-06-06 | 4.13 | 4.14 | 4.09 | 4.13 | 0.49% | 0.34% | -5.84% | 222,992,700 | 987,044,000 | 120% | 4.12 | 0.66% | 4.41 | -0.09% | 4.41 | 0.05% | 4.39 | 0.23% | 0.19% | |
| 2022-06-02 | 4.08 | 4.13 | 4.06 | 4.11 | 0.49% | 0.51% | -6.08% | 168,931,500 | 743,089,000 | 95% | 4.09 | 0.10% | 4.41 | -0.05% | 4.41 | 0.18% | 4.38 | 0.21% | 0.18% | |
| 2022-06-01 | 4.13 | 4.14 | 4.05 | 4.09 | -1.45% | 0.12% | -6.34% | 207,829,700 | 913,448,000 | 121% | 4.09 | -1.07% | 4.41 | -0.16% | 4.40 | 0.23% | 4.37 | 0.16% | 0.14% | |
| 2022-05-31 | 4.09 | 4.15 | 4.09 | 4.15 | 1.47% | 0.51% | -4.82% | 210,737,300 | 935,480,000 | 131% | 4.13 | 0.81% | 4.42 | 0.59% | 4.39 | 0.57% | 4.36 | 0.25% | 0.12% | |
| 2022-05-30 | 4.12 | 4.13 | 4.06 | 4.09 | -0.24% | -0.15% | -5.96% | 189,377,900 | 834,399,000 | 123% | 4.10 | -0.27% | 4.40 | 0.50% | 4.37 | 0.35% | 4.35 | 0.21% | 0.11% | |
| 2022-05-27 | 4.10 | 4.14 | 4.08 | 4.10 | 0.74% | -0.17% | -5.53% | 237,600,500 | 1,049,467,000 | 164% | 4.11 | 1.48% | 4.37 | 0.92% | 4.35 | 0.60% | 4.34 | 0.39% | 0.12% | |
| 2022-05-26 | 4.04 | 4.08 | 4.02 | 4.07 | 0.99% | 0.57% | -5.85% | 188,243,100 | 820,261,000 | 139% | 4.05 | 0.85% | 4.33 | 0.35% | 4.33 | 0.37% | 4.32 | 0.19% | 0.11% | |
| 2022-05-25 | 3.98 | 4.04 | 3.97 | 4.03 | 1.51% | 0.42% | -6.60% | 148,791,700 | 643,189,000 | 117% | 4.01 | 0.20% | 4.32 | 0.05% | 4.31 | 0.05% | 4.32 | 0.09% | 0.10% | |
| 2022-05-24 | 4.01 | 4.03 | 3.96 | 3.97 | -0.75% | -0.87% | -7.91% | 170,415,500 | 735,327,000 | 137% | 4.01 | -0.05% | 4.32 | 0.23% | 4.31 | -0.21% | 4.31 | 0.16% | 0.09% | |
| 2022-05-23 | 4.03 | 4.03 | 3.99 | 4.00 | -0.25% | -0.17% | -7.06% | 121,321,400 | 523,732,000 | 97% | 4.01 | -0.03% | 4.31 | 0.00% | 4.32 | 0.00% | 4.30 | 0.05% | 0.07% | |
| 2022-05-20 | 3.99 | 4.02 | 3.98 | 4.01 | 0.75% | 0.05% | -6.79% | 126,084,100 | 544,409,000 | 104% | 4.01 | 0.88% | 4.31 | -0.32% | 4.32 | 0.05% | 4.30 | 0.05% | 0.06% | |
| 2022-05-19 | 3.96 | 4.00 | 3.95 | 3.98 | -0.50% | 0.18% | -7.44% | 120,347,600 | 515,468,000 | 97% | 3.97 | -0.85% | 4.32 | -0.28% | 4.32 | -0.02% | 4.30 | -0.19% | 0.05% | |
| 2022-05-18 | 4.04 | 4.04 | 3.99 | 4.00 | -0.99% | -0.17% | -7.15% | 123,647,600 | 533,754,000 | 97% | 4.01 | -0.96% | 4.33 | 0.07% | 4.32 | 0.16% | 4.31 | -0.02% | 0.08% | |
| 2022-05-17 | 4.03 | 4.07 | 4.02 | 4.04 | 0.50% | -0.15% | -6.24% | 133,536,700 | 581,634,000 | 101% | 4.05 | 0.90% | 4.33 | 0.60% | 4.31 | 0.51% | 4.31 | 0.16% | 0.07% | |
| 2022-05-16 | 4.03 | 4.03 | 3.99 | 4.02 | 0.00% | 0.25% | -6.56% | 103,399,200 | 446,720,000 | 72% | 4.01 | 0.35% | 4.30 | 0.30% | 4.29 | 0.09% | 4.30 | 0.30% | 0.04% | | |
|
|
