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:0.82
换手:
加入自选股
流通市值: 市盈率: 52周最高:6.49 52周最低:4.05 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(%)
2021-12-034.934.974.854.920.030.611,152,17756,5982.450.07
2021-12-024.834.954.824.890.030.621,254,35261,3952.670.08
2021-12-014.704.874.694.860.153.181,505,73072,2643.820.09
2021-11-304.734.784.694.71-0.03-0.631,201,12756,8511.900.07
2021-11-294.664.784.644.74-0.03-0.631,502,00270,6562.940.09
2021-11-264.854.854.754.77-0.10-2.051,547,64774,0652.050.10
2021-11-254.954.974.864.87-0.08-1.621,163,86856,9102.220.07
2021-11-244.925.024.924.950.091.851,707,30084,6302.060.11
2021-11-234.834.924.834.860.010.211,550,65175,6521.860.10
2021-11-224.794.854.784.850.020.411,711,20882,3441.450.11
2021-11-194.774.854.744.830.061.261,502,05172,1502.310.09
2021-11-184.784.814.764.77-0.06-1.241,368,66165,4001.040.08
2021-11-174.774.834.744.830.061.261,275,66161,2271.890.08
2021-11-164.814.854.774.77-0.04-0.831,725,11982,8371.660.11
2021-11-154.804.834.764.810.000.001,231,06359,0161.460.08
2021-11-124.834.854.784.81-0.01-0.211,450,04269,7531.450.09
2021-11-114.804.854.774.82-0.03-0.621,678,93180,8301.650.10
2021-11-104.904.914.794.850.000.001,788,55786,5342.470.11
2021-11-094.934.944.834.85-0.08-1.621,491,91972,5612.230.09
2021-11-084.955.034.914.930.030.611,548,33576,8502.450.10
2021-11-055.025.054.904.90-0.17-3.351,899,81694,1452.960.12
2021-11-045.105.115.015.07-0.11-2.122,040,285103,1991.930.13
2021-11-035.195.265.135.18-0.09-1.711,654,09385,8112.470.10
2021-11-025.435.445.165.27-0.11-2.042,082,806110,0765.200.13
2021-11-015.475.515.365.38-0.10-1.821,750,52294,7712.740.11
2021-10-295.515.535.335.480.030.552,165,150117,4393.670.13
2021-10-285.705.705.415.45-0.36-6.203,090,019169,6124.990.19
2021-10-275.825.905.745.81-0.04-0.681,480,11985,9622.740.09
2021-10-265.975.985.825.85-0.06-1.021,326,76378,2662.710.08
2021-10-255.766.025.705.910.213.682,156,761127,1735.610.13
2021-10-225.835.885.665.70-0.18-3.061,998,793114,7473.740.12
2021-10-215.915.985.855.880.030.511,541,79891,1702.220.10
2021-10-205.855.925.815.85-0.11-1.851,612,08094,3181.850.10
2021-10-195.905.995.845.96-0.05-0.831,800,808106,7332.500.11
2021-10-185.996.085.866.010.061.012,036,433121,9273.700.13
2021-10-155.756.005.685.950.254.393,019,901176,6345.610.19
2021-10-145.745.805.665.70-0.05-0.871,937,262111,0532.430.12
2021-10-135.905.935.545.75-0.25-4.173,831,238219,4036.500.24
2021-10-126.126.265.916.00-0.15-2.443,008,476182,2505.690.19
2021-10-116.336.396.116.15-0.13-2.072,638,857163,4064.460.16
2021-10-086.366.476.136.280.274.493,762,908237,1225.660.23
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