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(%) |
| 2020-01-17 | 5.08 | 5.10 | 5.05 | 5.07 | 0.00 | 0.00 | 601,907 | 30,519 | 0.99 | 0.06 |
| 2020-01-16 | 5.10 | 5.11 | 5.06 | 5.07 | -0.02 | -0.39 | 527,475 | 26,797 | 0.98 | 0.06 |
| 2020-01-15 | 5.14 | 5.14 | 5.09 | 5.09 | -0.05 | -0.97 | 505,139 | 25,793 | 0.97 | 0.05 |
| 2020-01-14 | 5.13 | 5.17 | 5.11 | 5.14 | 0.00 | 0.00 | 844,455 | 43,390 | 1.17 | 0.09 |
| 2020-01-13 | 5.16 | 5.17 | 5.10 | 5.14 | -0.02 | -0.39 | 837,544 | 42,949 | 1.36 | 0.09 |
| 2020-01-10 | 5.18 | 5.19 | 5.14 | 5.16 | -0.03 | -0.58 | 469,140 | 24,203 | 0.96 | 0.05 |
| 2020-01-09 | 5.19 | 5.22 | 5.17 | 5.19 | -0.09 | -1.70 | 1,033,555 | 53,663 | 0.95 | 0.11 |
| 2020-01-08 | 5.32 | 5.35 | 5.27 | 5.28 | 0.03 | 0.57 | 1,270,410 | 67,347 | 1.52 | 0.13 |
| 2020-01-07 | 5.30 | 5.30 | 5.20 | 5.25 | -0.11 | -2.05 | 1,263,482 | 66,323 | 1.87 | 0.13 |
| 2020-01-06 | 5.31 | 5.41 | 5.29 | 5.36 | 0.09 | 1.71 | 2,112,513 | 113,044 | 2.28 | 0.22 |
| 2020-01-03 | 5.19 | 5.29 | 5.18 | 5.27 | 0.10 | 1.93 | 1,648,873 | 86,582 | 2.13 | 0.17 |
| 2020-01-02 | 5.13 | 5.19 | 5.11 | 5.17 | 0.06 | 1.17 | 1,250,436 | 64,581 | 1.57 | 0.13 |
