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(%) |
| 2020-11-23 | 4.10 | 4.20 | 4.10 | 4.20 | 0.11 | 2.69 | 2,553,948 | 106,338 | 2.45 | 0.27 |
| 2020-11-20 | 4.12 | 4.13 | 4.07 | 4.09 | -0.03 | -0.73 | 949,362 | 38,873 | 1.46 | 0.10 |
| 2020-11-19 | 4.11 | 4.15 | 4.10 | 4.12 | 0.01 | 0.24 | 1,002,217 | 41,330 | 1.22 | 0.10 |
| 2020-11-18 | 4.10 | 4.14 | 4.09 | 4.11 | -0.01 | -0.24 | 1,411,054 | 58,150 | 1.21 | 0.15 |
| 2020-11-17 | 4.12 | 4.14 | 4.09 | 4.12 | 0.02 | 0.49 | 1,609,286 | 66,218 | 1.22 | 0.17 |
| 2020-11-16 | 4.03 | 4.11 | 4.03 | 4.10 | 0.08 | 1.99 | 1,513,128 | 61,681 | 1.99 | 0.16 |
| 2020-11-13 | 4.05 | 4.06 | 4.00 | 4.02 | -0.04 | -0.99 | 1,001,564 | 40,234 | 1.48 | 0.10 |
| 2020-11-12 | 4.12 | 4.12 | 4.04 | 4.06 | -0.06 | -1.46 | 1,176,685 | 47,952 | 1.94 | 0.12 |
| 2020-11-11 | 4.05 | 4.13 | 4.05 | 4.12 | 0.08 | 1.98 | 2,105,122 | 86,345 | 1.98 | 0.22 |
| 2020-11-10 | 4.10 | 4.14 | 4.03 | 4.04 | 0.03 | 0.75 | 2,759,129 | 112,842 | 2.74 | 0.29 |
| 2020-11-09 | 3.99 | 4.04 | 3.98 | 4.01 | 0.03 | 0.75 | 1,182,745 | 47,519 | 1.51 | 0.12 |
| 2020-11-06 | 3.96 | 3.99 | 3.95 | 3.98 | 0.02 | 0.51 | 1,021,544 | 40,623 | 1.01 | 0.11 |
| 2020-11-05 | 3.96 | 3.97 | 3.93 | 3.96 | 0.03 | 0.76 | 997,547 | 39,399 | 1.02 | 0.10 |
| 2020-11-04 | 3.95 | 3.95 | 3.91 | 3.93 | -0.02 | -0.51 | 560,155 | 22,018 | 1.01 | 0.06 |
| 2020-11-03 | 3.92 | 3.95 | 3.91 | 3.95 | 0.04 | 1.02 | 1,000,317 | 39,334 | 1.02 | 0.10 |
| 2020-11-02 | 3.89 | 3.92 | 3.88 | 3.91 | 0.01 | 0.26 | 864,683 | 33,746 | 1.03 | 0.09 |
| 2020-10-30 | 3.89 | 3.93 | 3.88 | 3.90 | 0.01 | 0.26 | 1,270,745 | 49,630 | 1.29 | 0.13 |
| 2020-10-29 | 3.86 | 3.90 | 3.86 | 3.89 | 0.01 | 0.26 | 827,971 | 32,075 | 1.03 | 0.09 |
| 2020-10-28 | 3.88 | 3.89 | 3.86 | 3.88 | 0.00 | 0.00 | 428,409 | 16,588 | 0.77 | 0.04 |
| 2020-10-27 | 3.90 | 3.90 | 3.88 | 3.88 | -0.02 | -0.51 | 402,988 | 15,656 | 0.51 | 0.04 |
| 2020-10-26 | 3.91 | 3.92 | 3.89 | 3.90 | 0.00 | 0.00 | 605,310 | 23,607 | 0.77 | 0.06 |
| 2020-10-23 | 3.86 | 3.92 | 3.85 | 3.90 | 0.05 | 1.30 | 1,289,704 | 50,228 | 1.82 | 0.14 |
| 2020-10-22 | 3.92 | 3.93 | 3.91 | 3.92 | -0.01 | -0.25 | 406,142 | 15,929 | 0.51 | 0.04 |
| 2020-10-21 | 3.93 | 3.94 | 3.91 | 3.93 | 0.00 | 0.00 | 613,476 | 24,074 | 0.76 | 0.06 |
| 2020-10-20 | 3.92 | 3.94 | 3.91 | 3.93 | 0.01 | 0.26 | 451,524 | 17,723 | 0.77 | 0.05 |
| 2020-10-19 | 3.93 | 3.95 | 3.91 | 3.92 | -0.01 | -0.25 | 802,955 | 31,569 | 1.02 | 0.08 |
| 2020-10-16 | 3.92 | 3.94 | 3.91 | 3.93 | 0.01 | 0.26 | 511,480 | 20,082 | 0.77 | 0.05 |
| 2020-10-15 | 3.91 | 3.93 | 3.91 | 3.92 | 0.00 | 0.00 | 399,100 | 15,645 | 0.51 | 0.04 |
| 2020-10-14 | 3.93 | 3.94 | 3.90 | 3.92 | -0.02 | -0.51 | 777,355 | 30,445 | 1.02 | 0.08 |
| 2020-10-13 | 3.96 | 3.96 | 3.93 | 3.94 | -0.02 | -0.51 | 414,119 | 16,308 | 0.76 | 0.04 |
| 2020-10-12 | 3.94 | 3.97 | 3.92 | 3.96 | 0.03 | 0.76 | 778,172 | 30,745 | 1.27 | 0.08 |
| 2020-10-09 | 3.93 | 3.95 | 3.92 | 3.93 | 0.02 | 0.51 | 523,940 | 20,624 | 0.77 | 0.05 |
