成本价计算
|
中海油服( 601808.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 | 13.67 | 14.17 | 13.67 | 14.04 | 2.93% | 0.29% | -4.07% | 11,772,000 | 164,808,000 | 98% | 14.00 | 2.33% | 13.84 | 0.25% | 13.93 | -0.44% | 14.64 | -1.14% | -0.41% |  |
2022-06-24 | 13.86 | 14.00 | 13.60 | 13.64 | -1.52% | -0.30% | -7.87% | 6,774,300 | 92,680,000 | 55% | 13.68 | -0.31% | 13.80 | -1.20% | 14.00 | -1.67% | 14.81 | -0.97% | -0.19% |  |
2022-06-23 | 13.80 | 13.87 | 13.52 | 13.85 | 0.36% | 0.93% | -7.36% | 7,378,100 | 101,249,000 | 58% | 13.72 | -1.83% | 13.97 | -0.92% | 14.23 | -2.13% | 14.95 | -1.14% | 0.05% |  |
2022-06-22 | 14.10 | 14.24 | 13.78 | 13.80 | -2.61% | -1.28% | -8.74% | 8,089,000 | 113,077,000 | 62% | 13.98 | -1.08% | 14.10 | -1.91% | 14.54 | -1.56% | 15.12 | -0.83% | 0.33% |  |
2022-06-21 | 14.17 | 14.36 | 14.00 | 14.17 | 0.64% | 0.28% | -7.07% | 10,808,000 | 152,732,000 | 81% | 14.13 | 0.00% | 14.37 | -2.44% | 14.77 | -2.11% | 15.25 | -0.72% | 0.56% |  |
2022-06-20 | 14.90 | 14.90 | 13.80 | 14.08 | -7.06% | -0.36% | -8.33% | 20,780,300 | 293,655,000 | 157% | 14.13 | -6.72% | 14.73 | -4.06% | 15.09 | -2.93% | 15.36 | -1.44% | 0.73% |  |
2022-06-17 | 15.24 | 15.48 | 14.96 | 15.15 | 0.33% | 0.01% | -2.78% | 9,857,300 | 149,333,000 | 87% | 15.15 | 0.40% | 15.36 | -1.52% | 15.55 | -0.67% | 15.58 | 0.38% | 0.98% |  |
除权分界线,2022年06月17日,10股派1.500元(以下数据已经复权) |
2022-06-16 | 15.49 | 15.57 | 14.85 | 15.10 | -3.02% | 0.08% | -2.74% | 16,637,300 | 253,516,000 | 143% | 15.09 | -3.85% | 15.59 | -1.47% | 15.65 | -1.18% | 15.53 | 0.08% | 1.07% |  |
2022-06-15 | 15.96 | 15.98 | 15.53 | 15.57 | -1.95% | -0.78% | 0.37% | 8,235,400 | 130,468,000 | 76% | 15.69 | -0.22% | 15.83 | 0.12% | 15.84 | 0.20% | 15.51 | 0.70% | 1.22% |  |
2022-06-14 | 15.58 | 16.06 | 15.34 | 15.88 | 2.06% | 0.98% | 3.08% | 13,639,100 | 216,533,000 | 118% | 15.73 | 0.82% | 15.81 | -0.08% | 15.81 | 0.59% | 15.41 | 0.97% | 1.34% |  |
2022-06-13 | 15.63 | 15.91 | 15.38 | 15.56 | -0.89% | -0.24% | 1.99% | 10,362,600 | 163,190,000 | 93% | 15.60 | -0.16% | 15.82 | 0.15% | 15.71 | 0.56% | 15.26 | 1.06% | 1.35% |  |
2022-06-10 | 15.35 | 15.79 | 15.34 | 15.70 | 0.38% | 0.49% | 3.99% | 9,495,900 | 149,782,000 | 81% | 15.62 | -0.91% | 15.80 | 0.70% | 15.63 | 1.51% | 15.10 | 1.47% | 1.44% |  |
2022-06-09 | 15.85 | 16.10 | 15.55 | 15.64 | -0.26% | -0.81% | 5.11% | 11,893,200 | 189,307,000 | 98% | 15.77 | 1.51% | 15.69 | 1.45% | 15.39 | 1.25% | 14.88 | 1.63% | 1.43% |  |
2022-06-08 | 15.35 | 15.75 | 15.25 | 15.68 | 2.08% | 0.95% | 7.10% | 11,055,900 | 173,388,000 | 92% | 15.53 | 1.83% | 15.46 | 2.35% | 15.20 | 1.10% | 14.64 | 1.50% | 1.35% |  |
2022-06-07 | 15.13 | 15.43 | 15.02 | 15.36 | 1.59% | 0.69% | 6.49% | 9,602,800 | 147,922,000 | 79% | 15.25 | 1.07% | 15.11 | 0.71% | 15.04 | 1.11% | 14.42 | 0.98% | 1.28% |  |
2022-06-06 | 14.85 | 15.24 | 14.81 | 15.12 | 2.86% | 0.19% | 5.85% | 8,577,800 | 130,747,000 | 73% | 15.09 | 2.79% | 15.00 | 0.55% | 14.87 | 1.05% | 14.28 | 0.99% | 1.20% |  |
2022-06-02 | 14.92 | 14.92 | 14.48 | 14.70 | -2.52% | 0.12% | 3.93% | 14,604,900 | 216,635,000 | 126% | 14.68 | -1.33% | 14.92 | 0.75% | 14.72 | 1.62% | 14.14 | 1.34% | 1.11% |  |
2022-06-01 | 14.90 | 15.15 | 14.55 | 15.08 | 1.14% | 1.34% | 8.05% | 12,258,700 | 184,266,000 | 116% | 14.88 | 0.81% | 14.81 | 1.45% | 14.49 | 1.97% | 13.96 | 1.53% | 0.95% |  |
2022-05-31 | 14.53 | 15.04 | 14.38 | 14.91 | 4.41% | 1.00% | 8.46% | 16,785,500 | 250,306,000 | 165% | 14.76 | 3.83% | 14.60 | 3.01% | 14.21 | 2.56% | 13.75 | 1.91% | 0.84% |  |
2022-05-30 | 14.37 | 14.53 | 14.00 | 14.28 | -0.14% | 0.44% | 5.86% | 10,163,900 | 146,032,000 | 101% | 14.22 | -0.43% | 14.17 | 1.88% | 13.85 | 1.21% | 13.49 | 1.06% | 0.78% |  |
2022-05-27 | 14.08 | 14.47 | 14.00 | 14.30 | 3.25% | 0.15% | 7.14% | 17,561,300 | 253,388,000 | 183% | 14.28 | 4.85% | 13.91 | 3.37% | 13.69 | 2.78% | 13.35 | 2.00% | 0.78% |  |
2022-05-26 | 13.29 | 13.98 | 13.24 | 13.85 | 4.21% | 1.70% | 5.85% | 16,219,900 | 223,323,000 | 183% | 13.62 | 3.33% | 13.46 | 2.18% | 13.32 | 2.45% | 13.09 | 1.37% | 0.67% |  |
2022-05-25 | 12.79 | 13.35 | 12.72 | 13.29 | 4.56% | 0.84% | 2.96% | 11,793,600 | 157,201,000 | 147% | 13.18 | 1.57% | 13.17 | 1.53% | 13.00 | 1.09% | 12.91 | 0.77% | 0.57% |  |
2022-05-24 | 12.83 | 13.23 | 12.65 | 12.71 | -0.94% | -2.04% | -0.77% | 10,769,700 | 141,351,000 | 142% | 12.98 | 1.77% | 12.97 | 2.13% | 12.86 | -0.16% | 12.81 | 0.80% | 0.48% |  |
2022-05-23 | 12.65 | 12.89 | 12.56 | 12.83 | 1.42% | 0.63% | 0.97% | 5,253,600 | 67,772,000 | 71% | 12.75 | 1.24% | 12.70 | -0.10% | 12.88 | 0.23% | 12.71 | 0.19% | 0.34% |  |
2022-05-20 | 12.42 | 12.67 | 12.41 | 12.65 | 1.69% | 0.44% | -0.26% | 5,663,100 | 72,173,000 | 76% | 12.59 | 1.90% | 12.71 | -1.46% | 12.85 | 0.23% | 12.68 | 0.10% | 0.27% |  |
2022-05-19 | 12.46 | 12.60 | 12.21 | 12.44 | -2.51% | 0.66% | -1.82% | 6,753,100 | 84,472,000 | 87% | 12.36 | -2.68% | 12.90 | -0.35% | 12.82 | -0.02% | 12.67 | -0.24% | 0.21% |  |
2022-05-18 | 12.86 | 12.86 | 12.48 | 12.76 | -1.69% | 0.48% | 0.46% | 9,026,300 | 115,977,000 | 117% | 12.70 | -2.26% | 12.95 | 0.47% | 12.82 | 0.45% | 12.70 | 0.46% | 0.19% |  |
2022-05-17 | 12.82 | 13.16 | 12.65 | 12.98 | 3.02% | -0.10% | 2.67% | 12,993,800 | 170,780,000 | 174% | 12.99 | 3.32% | 12.89 | 2.22% | 12.76 | 2.01% | 12.64 | 1.27% | 0.00% |  |
2022-05-16 | 12.52 | 12.74 | 12.40 | 12.60 | 0.00% | 0.20% | 0.93% | 7,451,600 | 94,820,000 | 106% | 12.58 | 1.15% | 12.61 | 0.66% | 12.51 | 0.34% | 12.48 | 1.07% | -0.23% |  | |
|
|