意见反馈 手机随时随地看行情
中国石油 (601857)
  • 7.99
  • +0.00
  • 0.00%
2025-04-18 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率
累计:2024-12-18至2025-04-18-0.49-5.78%7.339.1713329809810896087.028.19%
2025-04-188.007.990.000.00%7.958.08107108385749.020.07%
2025-04-177.977.990.010.13%7.918.00102284081451.100.06%
2025-04-167.737.980.232.97%7.708.002156864169079.660.13%
2025-04-157.687.750.060.78%7.667.761336538103093.090.08%
2025-04-147.567.690.131.72%7.557.701697706129624.380.10%
2025-04-117.567.56-0.02-0.26%7.497.581474061111126.740.09%
2025-04-107.647.580.040.53%7.527.672508698190098.550.15%
2025-04-097.607.54-0.16-2.08%7.407.603461384258923.440.21%
2025-04-087.417.700.364.90%7.337.753366438253269.970.21%
2025-04-077.547.34-0.80-9.83%7.337.663955674293841.280.24%
2025-04-038.048.14-0.03-0.37%8.028.17119508096868.950.07%
2025-04-028.258.17-0.08-0.97%8.158.27103075984348.730.06%
2025-04-018.258.250.030.36%8.208.301367110112695.310.08%
2025-03-318.108.220.141.73%8.078.242032178166545.950.13%
2025-03-288.168.08-0.10-1.22%8.078.171294322104958.450.08%
2025-03-278.118.180.070.86%8.108.191258088102667.650.08%
2025-03-268.088.110.030.37%8.068.15104647484771.540.06%
2025-03-257.998.080.091.13%7.978.08116796393992.720.07%
2025-03-247.967.990.030.38%7.908.001263746100579.270.08%
2025-03-217.987.960.010.13%7.948.092092425167950.020.13%
2025-03-207.887.950.070.89%7.887.971304213103631.660.08%
2025-03-197.867.88-0.02-0.25%7.867.9278327461802.230.05%
2025-03-187.937.90-0.02-0.25%7.867.9495541475485.600.06%
2025-03-177.887.920.081.02%7.877.941483620117474.800.09%
2025-03-147.797.840.020.26%7.797.851748715136891.020.11%
2025-03-137.727.820.151.96%7.707.832243720174475.300.14%
2025-03-127.707.67-0.03-0.39%7.657.7394638772625.840.06%
2025-03-117.617.700.040.52%7.607.70104178279768.250.06%
2025-03-107.687.66-0.03-0.39%7.637.73120526392433.840.07%
2025-03-077.637.690.040.52%7.627.741766140135604.590.11%
2025-03-067.597.650.000.00%7.567.661856582141240.020.11%
2025-03-057.607.650.030.39%7.587.681404067107128.620.09%
2025-03-047.787.62-0.21-2.68%7.617.782474927189344.620.15%
2025-03-037.907.83-0.03-0.38%7.807.941550702121732.650.10%
2025-02-287.857.86-0.02-0.25%7.847.972016127159644.050.12%
2025-02-277.787.880.091.16%7.737.882098980164171.190.13%
2025-02-267.777.79-0.02-0.26%7.757.851600731124556.750.10%
2025-02-257.907.81-0.09-1.14%7.807.951792672141028.440.11%
2025-02-247.947.90-0.09-1.13%7.887.961794476141934.230.11%
2025-02-218.037.99-0.02-0.25%7.948.031375609109740.980.08%
2025-02-207.988.010.030.38%7.958.041332230106541.840.08%
2025-02-198.077.98-0.09-1.12%7.968.072269006181493.280.14%
2025-02-188.058.070.010.12%8.008.142101962169731.920.13%
2025-02-178.088.06-0.05-0.62%8.028.091784356143508.640.11%
2025-02-148.238.11-0.12-1.46%8.088.242476827201064.720.15%
2025-02-138.218.23-0.05-0.60%8.198.271339344110255.900.08%
2025-02-128.308.28-0.01-0.12%8.238.30109527090491.690.07%
2025-02-118.258.290.060.73%8.238.351479382122592.760.09%
2025-02-108.258.23-0.03-0.36%8.208.28110624291105.470.07%
2025-02-078.188.260.060.73%8.148.271382160113526.020.09%
2025-02-068.158.200.050.61%8.138.22107576187906.120.07%
2025-02-058.338.15-0.18-2.16%8.118.341525253124400.090.09%
2025-01-278.228.330.111.34%8.198.351553732128848.240.10%
2025-01-248.238.22-0.04-0.48%8.178.291491771122814.230.09%
2025-01-238.268.260.030.36%8.248.371523746126290.990.09%
2025-01-228.418.23-0.22-2.60%8.208.441922712159288.890.12%
2025-01-218.538.45-0.12-1.40%8.418.561522666128852.430.09%
2025-01-208.828.57-0.26-2.94%8.558.822354036203370.380.15%
2025-01-178.958.83-0.17-1.89%8.828.981502697133426.800.09%
2025-01-168.939.000.141.58%8.889.041534548137833.720.09%
2025-01-158.868.86-0.04-0.45%8.799.021414869125887.840.09%
2025-01-148.818.900.030.34%8.758.911588847140734.190.10%
2025-01-138.908.870.121.37%8.728.951781680157849.390.11%
2025-01-108.868.75-0.07-0.79%8.698.911434638125843.090.09%
2025-01-098.998.82-0.23-2.54%8.709.031536295136169.660.09%
2025-01-088.869.050.212.38%8.849.172275089205733.770.14%
2025-01-078.868.84-0.07-0.79%8.758.931222673107780.910.08%
2025-01-068.878.910.060.68%8.688.951704628150988.450.11%
2025-01-038.818.850.080.91%8.808.951789653158992.530.11%
2025-01-028.918.77-0.17-1.90%8.739.011849814163685.390.11%
2024-12-319.028.94-0.06-0.67%8.929.051554074139698.690.10%
2024-12-308.929.000.080.90%8.919.081459250131176.950.09%
2024-12-278.988.92-0.05-0.56%8.819.071451990129150.210.09%
2024-12-269.028.97-0.05-0.55%8.859.021845507164742.520.11%
2024-12-258.769.020.242.73%8.759.052503520224180.300.15%
2024-12-248.548.780.202.33%8.508.822386243208302.860.15%
2024-12-238.388.580.242.88%8.378.622236033190950.050.14%
2024-12-208.418.34-0.08-0.95%8.338.44106072188749.050.07%
2024-12-198.468.42-0.09-1.06%8.408.551261274106769.340.08%
2024-12-188.528.510.030.35%8.488.591324767113007.200.08%
*注:每次查询最多显示100条