证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

中国石油股份(00857)每周行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 9.32 10.32 9.20 9.38 1867799424 2147483647 -0.12 -1.25%
2009-10-30 8.45 10.56 8.45 9.60 2147483647 2147483647 -0.24 -2.74%
2009-09-30 8.70 9.48 8.46 8.76 2147483647 2147483647 0.10 1.17%
2009-08-31 9.15 9.44 8.30 8.56 2147483647 2147483647 0.12 1.30%
2009-07-31 8.85 9.45 7.68 9.21 877150016 2147483647 0.16 1.86%
2009-06-30 9.00 9.59 8.00 8.60 2147483647 2147483647 0.50 5.62%
2009-05-29 7.05 8.95 7.00 8.89 2147483647 2147483647 1.45 0.21%
2009-04-30 6.23 7.10 6.02 6.86 2147483647 2147483647 0.68 0.11%
2009-03-31 5.30 6.78 5.04 6.18 2147483647 2147483647 0.65 0.12%
2009-02-27 5.80 6.67 5.52 5.53 2147483647 2147483647 -0.29 -0.05%
2009-01-30 6.89 8.08 5.50 5.82 2147483647 2147483647 -0.97 -0.14%
2008-12-31 6.28 7.44 6.01 6.79 2147483647 2147483647 0.40 0.06%
2008-11-28 6.00 6.43 5.09 6.39 2147483647 2147483647 0.69 0.12%
2008-10-31 8.00 8.22 4.05 5.70 2147483647 2147483647 -2.30 -0.29%
2008-09-30 10.00 10.08 6.61 8.00 2147483647 2147483647 -2.04 -0.20%
2008-08-29 10.28 10.54 9.55 10.04 2147483647 2147483647 -0.38 -0.04%
2008-07-31 9.90 10.72 9.48 10.42 2147483647 2147483647 0.32 0.03%
2008-06-30 11.04 11.56 9.92 10.10 2147483647 2147483647 -1.12 -0.10%
2008-05-30 11.92 12.28 10.50 11.22 2147483647 2147483647 11.22 0.00%
2008-04-30 10.00 12.04 9.58 11.60 2147483647 2147483647 1.88 0.19%
2008-03-31 11.32 11.42 9.01 9.72 2147483647 2147483647 -2.12 -0.18%
2008-02-29 10.94 12.40 10.60 11.84 2147483647 2147483647 1.12 0.10%
2008-01-31 13.76 14.32 9.58 10.72 2147483647 2147483647 -3.18 -0.23%
2007-12-31 14.90 16.00 13.42 13.90 2147483647 2147483647 -1.12 -0.07%
2007-11-30 20.05 20.25 13.84 15.02 2147483647 2147483647 -4.38 -0.23%
2007-10-31 14.80 20.00 13.20 19.40 2147483647 2147483647 4.66 0.32%
2007-09-28 11.00 14.98 11.00 14.74 2147483647 2147483647 3.34 0.29%
2007-08-31 11.20 11.68 9.22 11.40 2147483647 2147483647 -0.26 -0.02%
2007-07-31 11.82 12.60 11.12 11.66 2147483647 2147483647 0.14 0.01%
2007-06-29 10.18 12.08 10.04 11.52 2147483647 2147483647 1.30 0.13%
2007-05-31 8.93 10.86 8.83 10.22 2147483647 2147483647 1.31 0.15%
2007-04-30 9.25 9.30 8.82 8.91 1842497024 2147483647 -0.31 -0.03%
2007-03-30 9.05 9.30 8.51 9.27 2147483647 2147483647 0.16 0.02%
2007-02-28 9.62 9.84 8.95 9.11 1693043968 2147483647 -0.46 -0.05%
2007-01-31 11.04 11.28 9.30 9.57 2147483647 2147483647 -1.45 -0.13%
2006-12-29 9.90 11.26 9.86 11.02 1826217984 2147483647 1.12 0.11%
2006-11-30 8.56 10.02 8.53 9.90 2147483647 2147483647 1.33 0.15%
2006-10-31 8.35 8.77 8.10 8.57 1974774016 2147483647 0.24 0.03%
2006-09-29 8.75 8.88 8.14 8.38 2147483647 2147483647 -0.39 -0.04%
2006-08-31 8.80 9.16 8.62 8.77 1814044032 2147483647 -0.04 -0.00%
2006-07-31 8.35 8.90 8.25 8.81 1623747968 2147483647 0.51 0.06%
2006-06-30 7.65 8.35 7.35 8.30 910297024 2147483647 0.60 0.08%
2006-05-30 8.75 9.60 8.10 8.35 2147483647 2147483647 -0.20 -0.02%
2006-04-28 8.15 9.55 8.15 8.55 2147483647 2147483647 0.45 0.06%
2006-03-31 7.55 8.20 7.25 8.10 2147483647 2147483647 0.50 0.07%
2006-02-28 7.75 7.95 7.25 7.60 2147483647 2147483647 0.05 0.01%
2006-01-27 6.35 7.75 6.30 7.55 2147483647 2147483647 1.20 0.19%
2005-12-30 6.10 6.40 6.05 6.35 1844571008 2147483647 0.30 0.05%
2005-11-30 5.95 6.20 5.70 6.05 1815702016 2147483647 0.15 0.03%
2005-10-31 6.45 6.55 5.60 5.90 2147483647 2147483647 -0.60 -0.09%
2005-09-30 6.30 6.55 6.00 6.50 2147483647 2147483647 0.20 0.03%
2005-08-31 7.00 7.45 6.20 6.30 2147483647 2147483647 -0.65 -0.09%
2005-07-29 5.80 7.05 5.80 6.95 2147483647 2147483647 1.20 0.21%
2005-06-30 5.00 5.95 4.95 5.75 2147483647 2147483647 0.78 0.16%
2005-05-31 4.70 5.00 4.65 4.97 1516883968 2147483647 0.30 0.06%
2005-04-29 4.95 5.10 4.65 4.67 1956061952 2147483647 -0.17 -0.04%
2005-03-31 4.92 5.15 4.70 4.85 2147483647 2147483647 -0.07 -0.01%
2005-02-28 4.35 4.97 4.28 4.92 1671494016 2147483647 0.60 0.14%
2005-01-31 4.17 4.38 4.00 4.33 1915676032 2147483647 0.17 0.04%
2004-12-31 4.35 4.40 4.05 4.15 1981858048 2147483647 -0.23 -0.05%
2004-11-30 4.10 4.42 4.05 4.38 1514477952 2147483647 0.30 0.07%
2004-10-29 4.22 4.33 4.03 4.08 2073138944 2147483647 -0.10 -0.02%
2004-09-30 3.95 4.20 3.80 4.17 2147483647 2147483647 0.25 0.06%
2004-08-31 3.88 3.95 3.60 3.92 1722916992 2147483647 0.05 0.01%
2004-07-30 3.55 3.98 3.52 3.88 1867496960 2147483647 0.28 0.08%
2004-06-30 3.75 3.80 3.33 3.60 2018614016 2147483647 -0.15 -0.04%
2004-05-31 3.38 3.80 3.10 3.75 2147483647 2147483647 0.35 0.10%
2004-04-30 3.95 4.03 3.30 3.40 2147483647 2147483647 -0.53 -0.13%
2004-03-31 4.17 4.25 3.73 3.92 2147483647 2147483647 -0.25 -0.06%
2004-02-27 3.80 4.28 3.70 4.17 2147483647 2147483647 0.33 0.08%
2004-01-30 4.50 4.95 3.65 3.85 2147483647 2147483647 -0.60 -0.14%
2003-12-31 2.88 4.47 2.85 4.45 2147483647 2147483647 1.57 0.55%
2003-11-28 2.85 2.88 2.67 2.88 1345741952 2147483647 0.05 0.02%
2003-10-31 2.65 2.90 2.58 2.83 2147483647 2147483647 0.20 0.08%
2003-09-30 2.80 2.83 2.35 2.62 2147483647 2147483647 -0.10 -0.04%
2003-08-29 2.35 2.75 2.23 2.73 2147483647 2147483647 0.40 0.17%
2003-07-31 2.30 2.33 2.10 2.33 2147483647 2147483647 -0.03 -0.01%
2003-06-30 1.98 2.42 1.96 2.35 1964750976 2147483647 0.42 0.22%
2003-05-30 1.80 2.08 1.77 1.93 2083121024 2147483647 0.15 0.08%
2003-04-30 1.66 1.82 1.59 1.78 2147483647 2147483647 0.14 0.09%
2003-03-31 1.64 1.70 1.59 1.64 1187030016 1931628032 0.01 0.01%
2003-02-28 1.65 1.71 1.60 1.63 1073321024 1768951040 -0.02 -0.01%
2003-01-30 1.55 1.66 1.54 1.65 2007501056 2147483647 0.10 0.06%
2002-12-31 1.49 1.58 1.49 1.55 716793472 1107144960 0.06 0.04%
2002-11-29 1.47 1.53 1.43 1.49 876149632 1295192064 0.03 0.02%
2002-10-31 1.58 1.58 1.45 1.46 1065016000 1610173056 -0.12 -0.08%
2002-09-30 1.61 1.68 1.54 1.58 945689472 1518742016 -0.01 -0.01%
2002-08-30 1.65 1.66 1.50 1.59 895261696 1429223936 -0.06 -0.04%
2002-07-31 1.66 1.74 1.50 1.65 856353408 1404696960 -0.01 -0.01%
2002-06-28 1.62 1.76 1.58 1.66 1142643968 1910382976 0.04 0.03%
2002-05-31 1.60 1.63 1.50 1.62 1280173952 2007463936 0.03 0.02%
2002-04-30 1.61 1.66 1.57 1.59 1133500032 1817212032 -0.02 -0.01%
2002-03-28 1.46 1.63 1.44 1.61 1211421952 1890096000 0.16 0.11%
2002-02-28 1.44 1.50 1.40 1.45 964461504 1389671040 0.02 0.01%
2002-01-31 1.37 1.47 1.37 1.43 1154285952 1634824960 0.05 0.04%
2001-12-31 1.34 1.39 1.31 1.38 1052116992 1418907008 0.05 0.04%
2001-11-30 1.47 1.48 1.27 1.33 2147483647 2147483647 -0.14 -0.10%
2001-10-31 1.50 1.51 1.35 1.47 1390658048 2002342016 -0.02 -0.01%
2001-09-28 1.59 1.69 1.42 1.49 2067830016 2147483647 -0.10 -0.06%
2001-08-31 1.63 1.66 1.45 1.59 1322608000 2062925952 -0.02 -0.01%
2001-07-31 1.62 1.67 1.48 1.61 1083014016 1710420992 -0.01 -0.01%
2001-06-29 1.75 1.90 1.56 1.62 2147483647 2147483647 -0.13 -0.07%
2001-05-31 1.67 1.88 1.57 1.75 2147483647 2147483647 0.08 0.05%
2001-04-27 1.40 1.69 1.33 1.67 2117502976 2147483647 0.27 0.19%
2001-03-30 1.45 1.45 1.29 1.40 1546904960 2121512960 -0.05 -0.03%
2001-02-28 1.34 1.50 1.26 1.45 2044162944 2147483647 0.11 0.08%
2001-01-31 1.32 1.46 1.25 1.34 1699527936 2147483647 0.04 0.03%
2000-12-29 1.33 1.47 1.20 1.30 1482819968 2019367040 -0.04 -0.03%
2000-11-30 1.65 1.67 1.27 1.34 2051560960 2147483647 -0.30 -0.18%
2000-10-31 1.58 1.79 1.47 1.64 2147483647 2147483647 0.05 0.03%
2000-09-29 1.90 1.93 1.50 1.59 2147483647 2147483647 -0.27 -0.14%
2000-08-31 1.81 2.12 1.71 1.86 2147483647 2147483647 0.08 0.04%
2000-07-31 1.63 2.05 1.48 1.78 2147483647 2147483647 0.16 0.10%
2000-06-30 1.57 1.81 1.56 1.62 2147483647 2147483647 0.05 0.03%
2000-05-31 1.24 1.72 1.14 1.57 2147483647 2147483647 0.36 0.30%
2000-04-28 1.28 1.33 1.10 1.21 1906934016 1456465024 0.00 0.00%