网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

中国石化 (600028)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:5 52周最低:3.85 H股:9.82(10.3%)

中国石化(600028) 历史交易数据

      下载数据
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(%)
2021-02-264.514.584.474.51-0.15-3.222,987,578135,2272.360.31
2021-02-254.684.744.624.660.102.192,233,171104,3962.630.23
2021-02-244.724.744.524.56-0.14-2.982,745,532127,0464.680.29
2021-02-234.764.844.664.700.051.084,460,685211,3973.870.47
2021-02-224.414.744.414.650.286.415,999,231275,9297.550.63
2021-02-194.414.434.364.37-0.11-2.463,341,719146,5971.560.35
2021-02-184.454.584.404.480.317.438,382,505375,1474.320.88
2021-02-104.104.224.104.170.061.462,593,298108,3702.920.27
2021-02-094.004.134.004.110.123.011,834,98374,5713.260.19
2021-02-083.974.013.973.990.030.761,039,30241,4921.010.11
2021-02-053.994.003.963.96-0.03-0.75820,78832,6321.000.09
2021-02-043.963.993.953.990.020.501,065,03942,2461.010.11
2021-02-033.963.973.943.970.030.76696,22527,5360.760.07
2021-02-023.983.993.933.94-0.01-0.251,085,28942,9461.520.11
2021-02-013.943.963.913.950.000.001,046,45241,1281.270.11
2021-01-293.983.993.923.95-0.03-0.751,142,03745,1481.760.12
2021-01-284.014.033.963.98-0.05-1.241,351,21453,8461.740.14
2021-01-274.034.074.024.030.000.00993,79040,1381.240.10
2021-01-264.014.044.014.030.010.25941,62137,8930.750.10
2021-01-254.064.074.004.02-0.05-1.231,493,76060,1921.720.16
2021-01-224.154.164.064.07-0.09-2.161,319,65554,0402.400.14
2021-01-214.154.194.134.160.000.001,057,16443,9941.440.11
2021-01-204.204.234.134.16-0.01-0.241,097,34745,8312.400.11
2021-01-194.164.224.144.170.010.241,698,01170,9261.920.18
2021-01-184.204.214.144.16-0.08-1.892,017,44183,9951.650.21
2021-01-154.234.264.214.240.010.241,607,22768,1091.180.17
2021-01-144.214.284.184.230.010.241,912,55680,8622.370.20
2021-01-134.164.254.144.220.071.692,289,90796,1092.650.24
2021-01-124.064.154.054.150.092.221,469,46560,3612.460.15
2021-01-114.194.194.054.06-0.13-3.102,472,395101,7313.340.26
2021-01-084.164.224.144.190.071.701,890,07978,9871.940.20
2021-01-074.114.134.084.120.010.241,847,36875,7351.220.19
2021-01-064.054.114.044.110.092.241,838,94575,0911.740.19
2021-01-054.014.033.984.02-0.01-0.251,075,96943,0781.240.11
2021-01-044.034.053.994.030.000.001,100,52444,2271.490.12
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021