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:1.97
换手:
加入自选股
流通市值: 市盈率: 52周最高:5.41 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(%)
2020-11-234.104.204.104.200.112.692,553,948106,3382.450.27
2020-11-204.124.134.074.09-0.03-0.73949,36238,8731.460.10
2020-11-194.114.154.104.120.010.241,002,21741,3301.220.10
2020-11-184.104.144.094.11-0.01-0.241,411,05458,1501.210.15
2020-11-174.124.144.094.120.020.491,609,28666,2181.220.17
2020-11-164.034.114.034.100.081.991,513,12861,6811.990.16
2020-11-134.054.064.004.02-0.04-0.991,001,56440,2341.480.10
2020-11-124.124.124.044.06-0.06-1.461,176,68547,9521.940.12
2020-11-114.054.134.054.120.081.982,105,12286,3451.980.22
2020-11-104.104.144.034.040.030.752,759,129112,8422.740.29
2020-11-093.994.043.984.010.030.751,182,74547,5191.510.12
2020-11-063.963.993.953.980.020.511,021,54440,6231.010.11
2020-11-053.963.973.933.960.030.76997,54739,3991.020.10
2020-11-043.953.953.913.93-0.02-0.51560,15522,0181.010.06
2020-11-033.923.953.913.950.041.021,000,31739,3341.020.10
2020-11-023.893.923.883.910.010.26864,68333,7461.030.09
2020-10-303.893.933.883.900.010.261,270,74549,6301.290.13
2020-10-293.863.903.863.890.010.26827,97132,0751.030.09
2020-10-283.883.893.863.880.000.00428,40916,5880.770.04
2020-10-273.903.903.883.88-0.02-0.51402,98815,6560.510.04
2020-10-263.913.923.893.900.000.00605,31023,6070.770.06
2020-10-233.863.923.853.900.051.301,289,70450,2281.820.14
2020-10-223.923.933.913.92-0.01-0.25406,14215,9290.510.04
2020-10-213.933.943.913.930.000.00613,47624,0740.760.06
2020-10-203.923.943.913.930.010.26451,52417,7230.770.05
2020-10-193.933.953.913.92-0.01-0.25802,95531,5691.020.08
2020-10-163.923.943.913.930.010.26511,48020,0820.770.05
2020-10-153.913.933.913.920.000.00399,10015,6450.510.04
2020-10-143.933.943.903.92-0.02-0.51777,35530,4451.020.08
2020-10-133.963.963.933.94-0.02-0.51414,11916,3080.760.04
2020-10-123.943.973.923.960.030.76778,17230,7451.270.08
2020-10-093.933.953.923.930.020.51523,94020,6240.770.05
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
©1997-2020