中国石化(600028) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 4.51 | 4.58 | 4.47 | 4.51 | -0.15 | -3.22 | 2,987,578 | 135,227 | 2.36 | 0.31 |
| 2021-02-25 | 4.68 | 4.74 | 4.62 | 4.66 | 0.10 | 2.19 | 2,233,171 | 104,396 | 2.63 | 0.23 |
| 2021-02-24 | 4.72 | 4.74 | 4.52 | 4.56 | -0.14 | -2.98 | 2,745,532 | 127,046 | 4.68 | 0.29 |
| 2021-02-23 | 4.76 | 4.84 | 4.66 | 4.70 | 0.05 | 1.08 | 4,460,685 | 211,397 | 3.87 | 0.47 |
| 2021-02-22 | 4.41 | 4.74 | 4.41 | 4.65 | 0.28 | 6.41 | 5,999,231 | 275,929 | 7.55 | 0.63 |
| 2021-02-19 | 4.41 | 4.43 | 4.36 | 4.37 | -0.11 | -2.46 | 3,341,719 | 146,597 | 1.56 | 0.35 |
| 2021-02-18 | 4.45 | 4.58 | 4.40 | 4.48 | 0.31 | 7.43 | 8,382,505 | 375,147 | 4.32 | 0.88 |
| 2021-02-10 | 4.10 | 4.22 | 4.10 | 4.17 | 0.06 | 1.46 | 2,593,298 | 108,370 | 2.92 | 0.27 |
| 2021-02-09 | 4.00 | 4.13 | 4.00 | 4.11 | 0.12 | 3.01 | 1,834,983 | 74,571 | 3.26 | 0.19 |
| 2021-02-08 | 3.97 | 4.01 | 3.97 | 3.99 | 0.03 | 0.76 | 1,039,302 | 41,492 | 1.01 | 0.11 |
| 2021-02-05 | 3.99 | 4.00 | 3.96 | 3.96 | -0.03 | -0.75 | 820,788 | 32,632 | 1.00 | 0.09 |
| 2021-02-04 | 3.96 | 3.99 | 3.95 | 3.99 | 0.02 | 0.50 | 1,065,039 | 42,246 | 1.01 | 0.11 |
| 2021-02-03 | 3.96 | 3.97 | 3.94 | 3.97 | 0.03 | 0.76 | 696,225 | 27,536 | 0.76 | 0.07 |
| 2021-02-02 | 3.98 | 3.99 | 3.93 | 3.94 | -0.01 | -0.25 | 1,085,289 | 42,946 | 1.52 | 0.11 |
| 2021-02-01 | 3.94 | 3.96 | 3.91 | 3.95 | 0.00 | 0.00 | 1,046,452 | 41,128 | 1.27 | 0.11 |
| 2021-01-29 | 3.98 | 3.99 | 3.92 | 3.95 | -0.03 | -0.75 | 1,142,037 | 45,148 | 1.76 | 0.12 |
| 2021-01-28 | 4.01 | 4.03 | 3.96 | 3.98 | -0.05 | -1.24 | 1,351,214 | 53,846 | 1.74 | 0.14 |
| 2021-01-27 | 4.03 | 4.07 | 4.02 | 4.03 | 0.00 | 0.00 | 993,790 | 40,138 | 1.24 | 0.10 |
| 2021-01-26 | 4.01 | 4.04 | 4.01 | 4.03 | 0.01 | 0.25 | 941,621 | 37,893 | 0.75 | 0.10 |
| 2021-01-25 | 4.06 | 4.07 | 4.00 | 4.02 | -0.05 | -1.23 | 1,493,760 | 60,192 | 1.72 | 0.16 |
| 2021-01-22 | 4.15 | 4.16 | 4.06 | 4.07 | -0.09 | -2.16 | 1,319,655 | 54,040 | 2.40 | 0.14 |
| 2021-01-21 | 4.15 | 4.19 | 4.13 | 4.16 | 0.00 | 0.00 | 1,057,164 | 43,994 | 1.44 | 0.11 |
| 2021-01-20 | 4.20 | 4.23 | 4.13 | 4.16 | -0.01 | -0.24 | 1,097,347 | 45,831 | 2.40 | 0.11 |
| 2021-01-19 | 4.16 | 4.22 | 4.14 | 4.17 | 0.01 | 0.24 | 1,698,011 | 70,926 | 1.92 | 0.18 |
| 2021-01-18 | 4.20 | 4.21 | 4.14 | 4.16 | -0.08 | -1.89 | 2,017,441 | 83,995 | 1.65 | 0.21 |
| 2021-01-15 | 4.23 | 4.26 | 4.21 | 4.24 | 0.01 | 0.24 | 1,607,227 | 68,109 | 1.18 | 0.17 |
| 2021-01-14 | 4.21 | 4.28 | 4.18 | 4.23 | 0.01 | 0.24 | 1,912,556 | 80,862 | 2.37 | 0.20 |
| 2021-01-13 | 4.16 | 4.25 | 4.14 | 4.22 | 0.07 | 1.69 | 2,289,907 | 96,109 | 2.65 | 0.24 |
| 2021-01-12 | 4.06 | 4.15 | 4.05 | 4.15 | 0.09 | 2.22 | 1,469,465 | 60,361 | 2.46 | 0.15 |
| 2021-01-11 | 4.19 | 4.19 | 4.05 | 4.06 | -0.13 | -3.10 | 2,472,395 | 101,731 | 3.34 | 0.26 |
| 2021-01-08 | 4.16 | 4.22 | 4.14 | 4.19 | 0.07 | 1.70 | 1,890,079 | 78,987 | 1.94 | 0.20 |
| 2021-01-07 | 4.11 | 4.13 | 4.08 | 4.12 | 0.01 | 0.24 | 1,847,368 | 75,735 | 1.22 | 0.19 |
| 2021-01-06 | 4.05 | 4.11 | 4.04 | 4.11 | 0.09 | 2.24 | 1,838,945 | 75,091 | 1.74 | 0.19 |
| 2021-01-05 | 4.01 | 4.03 | 3.98 | 4.02 | -0.01 | -0.25 | 1,075,969 | 43,078 | 1.24 | 0.11 |
| 2021-01-04 | 4.03 | 4.05 | 3.99 | 4.03 | 0.00 | 0.00 | 1,100,524 | 44,227 | 1.49 | 0.12 |
