中国石油(601857)股票行情
中国石油(601857)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 8.16 | 8.08 | -0.10 | -1.22% | 8.07 | 8.17 | 1294322 | 104958.45 | 0.08% |
| 2025-03-27 | 8.11 | 8.18 | 0.07 | 0.86% | 8.10 | 8.19 | 1258088 | 102667.65 | 0.08% |
| 2025-03-26 | 8.08 | 8.11 | 0.03 | 0.37% | 8.06 | 8.15 | 1046474 | 84771.54 | 0.06% |
| 2025-03-25 | 7.99 | 8.08 | 0.09 | 1.13% | 7.97 | 8.08 | 1167963 | 93992.72 | 0.07% |
| 2025-03-24 | 7.96 | 7.99 | 0.03 | 0.38% | 7.90 | 8.00 | 1263746 | 100579.27 | 0.08% |
| 2025-03-21 | 7.98 | 7.96 | 0.01 | 0.13% | 7.94 | 8.09 | 2092425 | 167950.02 | 0.13% |
| 2025-03-20 | 7.88 | 7.95 | 0.07 | 0.89% | 7.88 | 7.97 | 1304213 | 103631.66 | 0.08% |
| 2025-03-19 | 7.86 | 7.88 | -0.02 | -0.25% | 7.86 | 7.92 | 783274 | 61802.23 | 0.05% |
| 2025-03-18 | 7.93 | 7.90 | -0.02 | -0.25% | 7.86 | 7.94 | 955414 | 75485.60 | 0.06% |
| 2025-03-17 | 7.88 | 7.92 | 0.08 | 1.02% | 7.87 | 7.94 | 1483620 | 117474.80 | 0.09% |
| 2025-03-14 | 7.79 | 7.84 | 0.02 | 0.26% | 7.79 | 7.85 | 1748715 | 136891.02 | 0.11% |
| 2025-03-13 | 7.72 | 7.82 | 0.15 | 1.96% | 7.70 | 7.83 | 2243720 | 174475.30 | 0.14% |
| 2025-03-12 | 7.70 | 7.67 | -0.03 | -0.39% | 7.65 | 7.73 | 946387 | 72625.84 | 0.06% |
| 2025-03-11 | 7.61 | 7.70 | 0.04 | 0.52% | 7.60 | 7.70 | 1041782 | 79768.25 | 0.06% |
| 2025-03-10 | 7.68 | 7.66 | -0.03 | -0.39% | 7.63 | 7.73 | 1205263 | 92433.84 | 0.07% |
| 2025-03-07 | 7.63 | 7.69 | 0.04 | 0.52% | 7.62 | 7.74 | 1766140 | 135604.59 | 0.11% |
| 2025-03-06 | 7.59 | 7.65 | 0.00 | 0.00% | 7.56 | 7.66 | 1856582 | 141240.02 | 0.11% |
| 2025-03-05 | 7.60 | 7.65 | 0.03 | 0.39% | 7.58 | 7.68 | 1404067 | 107128.62 | 0.09% |
| 2025-03-04 | 7.78 | 7.62 | -0.21 | -2.68% | 7.61 | 7.78 | 2474927 | 189344.62 | 0.15% |
| 2025-03-03 | 7.90 | 7.83 | -0.03 | -0.38% | 7.80 | 7.94 | 1550702 | 121732.65 | 0.10% |
| 2025-02-28 | 7.85 | 7.86 | -0.02 | -0.25% | 7.84 | 7.97 | 2016127 | 159644.05 | 0.12% |
| 2025-02-27 | 7.78 | 7.88 | 0.09 | 1.16% | 7.73 | 7.88 | 2098980 | 164171.19 | 0.13% |
| 2025-02-26 | 7.77 | 7.79 | -0.02 | -0.26% | 7.75 | 7.85 | 1600731 | 124556.75 | 0.10% |
| 2025-02-25 | 7.90 | 7.81 | -0.09 | -1.14% | 7.80 | 7.95 | 1792672 | 141028.44 | 0.11% |
| 2025-02-24 | 7.94 | 7.90 | -0.09 | -1.13% | 7.88 | 7.96 | 1794476 | 141934.23 | 0.11% |
| 2025-02-21 | 8.03 | 7.99 | -0.02 | -0.25% | 7.94 | 8.03 | 1375609 | 109740.98 | 0.08% |
| 2025-02-20 | 7.98 | 8.01 | 0.03 | 0.38% | 7.95 | 8.04 | 1332230 | 106541.84 | 0.08% |
| 2025-02-19 | 8.07 | 7.98 | -0.09 | -1.12% | 7.96 | 8.07 | 2269006 | 181493.28 | 0.14% |
| 2025-02-18 | 8.05 | 8.07 | 0.01 | 0.12% | 8.00 | 8.14 | 2101962 | 169731.92 | 0.13% |
| 2025-02-17 | 8.08 | 8.06 | -0.05 | -0.62% | 8.02 | 8.09 | 1784356 | 143508.64 | 0.11% |
| 2025-02-14 | 8.23 | 8.11 | -0.12 | -1.46% | 8.08 | 8.24 | 2476827 | 201064.72 | 0.15% |
| 2025-02-13 | 8.21 | 8.23 | -0.05 | -0.60% | 8.19 | 8.27 | 1339344 | 110255.90 | 0.08% |
| 2025-02-12 | 8.30 | 8.28 | -0.01 | -0.12% | 8.23 | 8.30 | 1095270 | 90491.69 | 0.07% |
| 2025-02-11 | 8.25 | 8.29 | 0.06 | 0.73% | 8.23 | 8.35 | 1479382 | 122592.76 | 0.09% |
| 2025-02-10 | 8.25 | 8.23 | -0.03 | -0.36% | 8.20 | 8.28 | 1106242 | 91105.47 | 0.07% |
| 2025-02-07 | 8.18 | 8.26 | 0.06 | 0.73% | 8.14 | 8.27 | 1382160 | 113526.02 | 0.09% |
| 2025-02-06 | 8.15 | 8.20 | 0.05 | 0.61% | 8.13 | 8.22 | 1075761 | 87906.12 | 0.07% |
| 2025-02-05 | 8.33 | 8.15 | -0.18 | -2.16% | 8.11 | 8.34 | 1525253 | 124400.09 | 0.09% |
| 2025-01-27 | 8.22 | 8.33 | 0.11 | 1.34% | 8.19 | 8.35 | 1553732 | 128848.24 | 0.10% |
| 2025-01-24 | 8.23 | 8.22 | -0.04 | -0.48% | 8.17 | 8.29 | 1491771 | 122814.23 | 0.09% |
| 2025-01-23 | 8.26 | 8.26 | 0.03 | 0.36% | 8.24 | 8.37 | 1523746 | 126290.99 | 0.09% |
| 2025-01-22 | 8.41 | 8.23 | -0.22 | -2.60% | 8.20 | 8.44 | 1922712 | 159288.89 | 0.12% |
| 2025-01-21 | 8.53 | 8.45 | -0.12 | -1.40% | 8.41 | 8.56 | 1522666 | 128852.43 | 0.09% |
| 2025-01-20 | 8.82 | 8.57 | -0.26 | -2.94% | 8.55 | 8.82 | 2354036 | 203370.38 | 0.15% |
| 2025-01-17 | 8.95 | 8.83 | -0.17 | -1.89% | 8.82 | 8.98 | 1502697 | 133426.80 | 0.09% |
| 2025-01-16 | 8.93 | 9.00 | 0.14 | 1.58% | 8.88 | 9.04 | 1534548 | 137833.72 | 0.09% |
| 2025-01-15 | 8.86 | 8.86 | -0.04 | -0.45% | 8.79 | 9.02 | 1414869 | 125887.84 | 0.09% |
| 2025-01-14 | 8.81 | 8.90 | 0.03 | 0.34% | 8.75 | 8.91 | 1588847 | 140734.19 | 0.10% |
| 2025-01-13 | 8.90 | 8.87 | 0.12 | 1.37% | 8.72 | 8.95 | 1781680 | 157849.39 | 0.11% |
| 2025-01-10 | 8.86 | 8.75 | -0.07 | -0.79% | 8.69 | 8.91 | 1434638 | 125843.09 | 0.09% |
| 2025-01-09 | 8.99 | 8.82 | -0.23 | -2.54% | 8.70 | 9.03 | 1536295 | 136169.66 | 0.09% |
| 2025-01-08 | 8.86 | 9.05 | 0.21 | 2.38% | 8.84 | 9.17 | 2275089 | 205733.77 | 0.14% |
| 2025-01-07 | 8.86 | 8.84 | -0.07 | -0.79% | 8.75 | 8.93 | 1222673 | 107780.91 | 0.08% |
| 2025-01-06 | 8.87 | 8.91 | 0.06 | 0.68% | 8.68 | 8.95 | 1704628 | 150988.45 | 0.11% |
| 2025-01-03 | 8.81 | 8.85 | 0.08 | 0.91% | 8.80 | 8.95 | 1789653 | 158992.53 | 0.11% |
| 2025-01-02 | 8.91 | 8.77 | -0.17 | -1.90% | 8.73 | 9.01 | 1849814 | 163685.39 | 0.11% |
| 2024-12-31 | 9.02 | 8.94 | -0.06 | -0.67% | 8.92 | 9.05 | 1554074 | 139698.69 | 0.10% |
| 2024-12-30 | 8.92 | 9.00 | 0.08 | 0.90% | 8.91 | 9.08 | 1459250 | 131176.95 | 0.09% |
| 2024-12-27 | 8.98 | 8.92 | -0.05 | -0.56% | 8.81 | 9.07 | 1451990 | 129150.21 | 0.09% |
| 2024-12-26 | 9.02 | 8.97 | -0.05 | -0.55% | 8.85 | 9.02 | 1845507 | 164742.52 | 0.11% |
| 2024-12-25 | 8.76 | 9.02 | 0.24 | 2.73% | 8.75 | 9.05 | 2503520 | 224180.30 | 0.15% |
| 2024-12-24 | 8.54 | 8.78 | 0.20 | 2.33% | 8.50 | 8.82 | 2386243 | 208302.86 | 0.15% |
| 2024-12-23 | 8.38 | 8.58 | 0.24 | 2.88% | 8.37 | 8.62 | 2236033 | 190950.05 | 0.14% |
| 2024-12-20 | 8.41 | 8.34 | -0.08 | -0.95% | 8.33 | 8.44 | 1060721 | 88749.05 | 0.07% |
| 2024-12-19 | 8.46 | 8.42 | -0.09 | -1.06% | 8.40 | 8.55 | 1261274 | 106769.34 | 0.08% |
| 2024-12-18 | 8.52 | 8.51 | 0.03 | 0.35% | 8.48 | 8.59 | 1324767 | 113007.20 | 0.08% |
| 2024-12-17 | 8.43 | 8.48 | 0.03 | 0.36% | 8.43 | 8.59 | 1625591 | 138259.17 | 0.10% |
| 2024-12-16 | 8.26 | 8.45 | 0.17 | 2.05% | 8.25 | 8.49 | 2072054 | 174566.39 | 0.13% |
| 2024-12-13 | 8.41 | 8.28 | -0.17 | -2.01% | 8.27 | 8.43 | 1627296 | 135549.45 | 0.10% |
| 2024-12-12 | 8.46 | 8.45 | 0.00 | 0.00% | 8.42 | 8.54 | 1392178 | 117825.37 | 0.09% |
| 2024-12-11 | 8.34 | 8.45 | 0.09 | 1.08% | 8.33 | 8.47 | 1503909 | 126488.62 | 0.09% |
| 2024-12-10 | 8.53 | 8.36 | -0.07 | -0.83% | 8.35 | 8.58 | 1914230 | 161209.66 | 0.12% |
| 2024-12-09 | 8.29 | 8.43 | 0.11 | 1.32% | 8.24 | 8.48 | 2126592 | 178979.61 | 0.13% |
| 2024-12-06 | 8.28 | 8.32 | 0.03 | 0.36% | 8.27 | 8.39 | 1598334 | 133052.41 | 0.10% |
| 2024-12-05 | 8.32 | 8.29 | -0.15 | -1.78% | 8.26 | 8.38 | 1827162 | 151777.52 | 0.11% |
| 2024-12-04 | 8.10 | 8.44 | 0.34 | 4.20% | 8.10 | 8.45 | 4325550 | 360073.31 | 0.27% |
| 2024-12-03 | 8.01 | 8.10 | 0.08 | 1.00% | 7.98 | 8.10 | 1599734 | 128656.62 | 0.10% |
| 2024-12-02 | 8.06 | 8.02 | -0.02 | -0.25% | 7.99 | 8.07 | 1300252 | 104257.32 | 0.08% |
| 2024-11-29 | 8.04 | 8.04 | 0.01 | 0.12% | 8.03 | 8.11 | 1291504 | 104213.58 | 0.08% |
| 2024-11-28 | 8.02 | 8.03 | 0.00 | 0.00% | 7.99 | 8.06 | 756555 | 60716.80 | 0.05% |
上证大盘股票行情在线 K线走势图
