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 |

中国石油 (601857)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.58
换手:
加入自选股
流通市值: 市盈率: 52周最高:8.02 52周最低:5.06 H股:9.82(10.3%)

中国石油(601857) 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(%)
2020-02-205.355.385.325.380.050.941,056,37256,4951.130.07
2020-02-195.355.365.325.33-0.02-0.37741,89139,5690.750.05
2020-02-185.385.385.335.35-0.03-0.56742,01939,6980.930.05
2020-02-175.295.385.275.380.101.89843,92145,0162.080.05
2020-02-145.265.305.255.280.000.00479,17025,2870.950.03
2020-02-135.335.355.285.28-0.03-0.57535,68628,4221.320.03
2020-02-125.295.325.285.310.010.19545,00028,8660.750.03
2020-02-115.275.345.265.300.020.38711,71737,7281.520.04
2020-02-105.245.295.225.280.000.00561,30929,5251.330.03
2020-02-075.245.285.215.280.010.19611,28331,9831.330.04
2020-02-065.255.295.215.270.061.15866,47445,5311.540.05
2020-02-055.175.275.135.210.040.771,023,18753,2962.710.06
2020-02-045.075.195.065.170.040.781,064,59454,7652.530.07
2020-02-035.145.295.085.13-0.51-9.042,270,937116,7353.720.14
2020-01-235.705.725.625.64-0.10-1.74814,44446,0861.740.05
2020-01-225.765.775.715.74-0.05-0.86662,39737,9681.040.04
2020-01-215.855.855.785.79-0.06-1.03560,28532,4821.200.03
2020-01-205.855.865.815.850.010.17534,08431,1510.860.03
2020-01-175.845.875.835.840.010.17366,67621,4380.690.02
2020-01-165.885.895.815.83-0.04-0.68578,61033,7631.360.04
2020-01-155.955.975.865.87-0.08-1.34720,14542,4501.850.04
2020-01-145.955.985.945.95-0.02-0.34444,80426,5270.670.03
2020-01-135.995.995.935.97-0.02-0.33551,18432,7831.000.03
2020-01-106.046.045.965.99-0.07-1.16921,30655,1691.320.06
2020-01-096.046.086.006.06-0.17-2.731,599,83796,6151.280.10
2020-01-086.266.306.156.230.121.962,154,513133,7592.460.13
2020-01-076.176.176.076.11-0.12-1.931,526,81893,1511.610.09
2020-01-066.036.286.026.230.284.713,016,461185,9204.370.19
2020-01-035.875.995.865.950.081.361,198,56871,2672.210.07
2020-01-025.865.885.845.870.040.69728,08542,7010.690.05
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