证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中国石油(601857)每日行情

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
2009-11-25 13.61 13.83 13.55 13.80 494520 6762537 0.12 0.88%
2009-11-24 14.15 14.19 13.63 13.68 734405 10261630 -0.42 -2.98%
2009-11-23 14.05 14.17 14.01 14.10 446963 6299361 0.07 0.50%
2009-11-20 14.12 14.12 13.98 14.03 481654 6764395 -0.13 -0.92%
2009-11-19 14.10 14.29 14.02 14.16 722715 10240520 0.15 1.07%
2009-11-18 13.85 14.18 13.76 14.01 774742 10858609 0.17 1.23%
2009-11-17 13.85 13.96 13.80 13.84 662910 9203273 0.05 0.36%
2009-11-16 13.57 13.80 13.55 13.79 701631 9620211 0.26 1.92%
2009-11-13 13.48 13.55 13.35 13.53 454923 6121612 0.02 0.15%
2009-11-12 13.57 13.66 13.48 13.51 318026 4317550 -0.05 -0.37%
2009-11-11 13.65 13.68 13.51 13.56 263315 3571958 -0.08 -0.59%
2009-11-10 13.88 13.94 13.63 13.64 625220 8598515 -0.03 -0.22%
2009-11-09 13.62 13.71 13.55 13.67 352797 4808708 -0.09 -0.65%
2009-11-06 13.84 13.84 13.70 13.76 376127 5177441 -0.01 -0.07%
2009-11-05 13.65 13.78 13.60 13.77 377353 5164693 0.18 1.32%
2009-11-04 13.55 13.60 13.46 13.59 324462 4394237 0.05 0.37%
2009-11-03 13.49 13.56 13.40 13.54 405023 5459889 0.11 0.82%
2009-11-02 13.10 13.44 13.01 13.43 376366 4988745 0.12 0.90%
2009-10-30 13.30 13.50 13.18 13.31 341274 4554529 0.17 1.29%
2009-10-29 13.10 13.34 13.02 13.14 300760 3964445 -0.25 -1.87%
2009-10-28 13.36 13.43 13.14 13.39 348687 4634408 0.02 0.15%
2009-10-27 13.65 13.65 13.29 13.37 415265 5579666 -0.35 -2.55%
2009-10-26 13.84 13.84 13.64 13.72 224023 3073637 -0.11 -0.80%
2009-10-23 13.60 13.85 13.60 13.83 511701 7053606 0.25 1.84%
2009-10-22 13.77 13.83 13.54 13.58 312875 4269983 -0.11 -0.80%
2009-10-21 13.81 13.84 13.68 13.69 356989 4911407 -0.11 -0.80%
2009-10-20 13.72 13.82 13.68 13.80 410502 5653401 0.20 1.47%
2009-10-19 13.50 13.65 13.39 13.60 316195 4291519 0.14 1.04%
2009-10-16 13.62 13.75 13.28 13.46 410471 5560436 0.01 0.07%
2009-10-15 13.50 13.58 13.35 13.45 295278 3975680 0.14 1.05%
2009-10-14 13.18 13.65 13.15 13.31 538500 7251196 0.19 1.45%
2009-10-13 12.98 13.15 12.96 13.12 194276 2544720 0.14 1.08%
2009-10-12 13.18 13.20 12.97 12.98 171256 2239493 -0.19 -1.44%
2009-10-09 12.91 13.20 12.89 13.17 340191 4443855 0.47 3.70%
2009-09-30 12.66 12.77 12.57 12.70 169810 2153441 0.13 1.03%
2009-09-29 12.63 12.71 12.50 12.57 184295 2319342 -0.06 -0.47%
2009-09-28 12.87 12.95 12.60 12.63 190240 2426401 -0.23 -1.79%
N 2009-09-25 12.88 12.99 12.76 12.86 172495 2216609 -0.04 -0.31%
N 2009-09-24 12.65 13.08 12.61 12.90 283150 3624334 0.13 1.02%
N 2009-09-23 13.01 13.16 12.68 12.77 367938 4751401 -0.23 -1.77%
N 2009-09-22 13.25 13.39 12.95 13.00 357141 4690979 -0.28 -2.11%
N 2009-09-21 13.42 13.43 12.99 13.28 296166 3903207 -0.13 -0.97%
2009-09-18 13.76 13.86 13.35 13.41 368400 5030797 -0.35 -2.54%
N 2009-09-17 13.64 13.83 13.57 13.76 378482 5189006 0.13 0.95%
N 2009-09-16 13.76 13.76 13.46 13.63 352081 4784270 -0.08 -0.58%
N 2009-09-15 13.72 13.77 13.53 13.71 342959 4683753 0.00 0.00%
N 2009-09-14 13.58 13.79 13.48 13.71 376064 5132469 0.07 0.51%
N 2009-09-11 13.40 13.70 13.35 13.64 435900 5908375 0.24 1.79%
N 2009-09-10 13.45 13.52 13.32 13.40 216088 2897737 -0.08 -0.59%
N 2009-09-09 13.55 13.67 13.35 13.48 359122 4849969 0.07 0.52%
N 2009-09-08 13.28 13.43 13.10 13.41 279654 3712338 0.05 0.37%
N 2009-09-07 13.39 13.53 13.31 13.36 362688 4869944 -0.03 -0.22%
N 2009-09-04 13.35 13.44 13.18 13.39 440033 5855333 0.00 0.00%
N 2009-09-03 12.97 13.46 12.92 13.39 459114 6091613 0.41 3.16%
N 2009-09-02 13.06 13.22 12.80 12.98 370887 4836140 0.12 0.93%
N 2009-09-01 12.80 13.07 12.58 12.86 303532 3903293 0.06 0.47%
N 2009-08-31 13.50 13.50 12.71 12.80 560199 7306376 -0.93 -6.77%
N 2009-08-28 13.89 14.00 13.59 13.73 445226 6104725 -0.27 -1.93%
2009-08-27 14.21 14.29 13.94 14.00 412026 5802384 -0.38 -2.64%
N 2009-08-26 14.00 14.50 13.91 14.38 528385 7547390 0.16 1.12%
N 2009-08-25 14.20 14.30 13.57 14.22 620001 8671464 0.02 0.14%
N 2009-08-24 14.18 14.32 13.96 14.20 550406 7787707 0.24 1.72%
N 2009-08-21 13.80 14.03 13.65 13.96 582884 8077839 0.08 0.58%
N 2009-08-20 13.20 13.95 13.19 13.88 816093 11072550 0.89 6.85%
N 2009-08-19 13.35 13.56 12.92 12.99 542775 7193670 -0.31 -2.33%
N 2009-08-18 13.02 13.34 13.01 13.30 468864 6173464 0.20 1.53%
N 2009-08-17 13.70 13.70 13.03 13.10 782255 10394015 -0.84 -6.03%
N 2009-08-14 14.26 14.27 13.80 13.94 491350 6866288 -0.30 -2.11%
N 2009-08-13 14.13 14.28 13.92 14.24 522925 7382033 0.10 0.71%
N 2009-08-12 14.87 14.87 14.00 14.14 687715 9938892 -0.75 -5.04%
N 2009-08-11 14.90 14.96 14.69 14.89 420027 6246600 0.04 0.27%
N 2009-08-10 15.10 15.17 14.66 14.85 590029 8805974 -0.14 -0.93%
N 2009-08-07 15.43 15.50 14.94 14.99 693889 10540267 -0.43 -2.79%
N 2009-08-06 15.64 15.67 15.20 15.42 527314 8104167 -0.25 -1.59%
N 2009-08-05 15.95 15.98 15.50 15.67 625045 9848028 -0.34 -2.12%
N 2009-08-04 16.11 16.34 15.80 16.01 716614 11507251 0.03 0.19%
N 2009-08-03 15.85 16.16 15.73 15.98 674655 10748929 0.25 1.59%
N 2009-07-31 15.50 15.81 15.40 15.73 820090 12778603 0.45 2.94%
N 2009-07-30 15.16 15.39 14.89 15.28 887752 13450805 0.06 0.39%
N 2009-07-29 16.01 16.37 14.98 15.22 1407597 22108604 -0.98 -6.05%
N 2009-07-28 16.38 16.39 16.01 16.20 885546 14309968 -0.19 -1.16%
N 2009-07-27 16.17 16.52 16.02 16.39 1162183 18957500 0.22 1.36%
N 2009-07-24 15.45 16.55 15.37 16.17 2127701 34010280 0.82 5.34%
N 2009-07-23 15.41 15.58 15.21 15.35 1012255 15544693 -0.10 -0.65%
N 2009-07-22 14.67 15.66 14.65 15.45 1931213 29470836 0.78 5.32%
N 2009-07-21 14.99 15.03 14.66 14.67 882374 13122163 -0.31 -2.07%
N 2009-07-20 14.69 15.00 14.56 14.98 1074483 15891400 0.39 2.67%
N 2009-07-17 14.71 14.78 14.48 14.59 667628 9731384 -0.15 -1.02%
N 2009-07-16 14.95 15.01 14.71 14.74 752529 11168903 -0.11 -0.74%
N 2009-07-15 14.58 14.88 14.58 14.85 909076 13371820 0.28 1.92%
N 2009-07-14 14.43 14.66 14.43 14.57 690855 10055842 0.14 0.97%
N 2009-07-13 14.50 14.57 14.40 14.43 505889 7321417 -0.13 -0.89%
N 2009-07-10 14.66 14.70 14.47 14.56 544776 7937296 -0.10 -0.68%
N 2009-07-09 14.55 14.74 14.36 14.66 795676 11608336 0.07 0.48%
N 2009-07-08 14.65 14.80 14.38 14.59 757500 11008648 -0.23 -1.55%
N 2009-07-07 15.10 15.10 14.75 14.82 862525 12816488 -0.34 -2.24%
N 2009-07-06 15.05 15.35 14.90 15.16 904318 13698832 0.07 0.46%
N 2009-07-03 14.96 15.12 14.80 15.09 891372 13342638 0.02 0.13%
N 2009-07-02 14.60 15.10 14.58 15.07 1263891 18812288 0.49 3.36%
N 2009-07-01 14.54 14.62 14.35 14.58 804115 11661830 0.10 0.69%
N 2009-06-30 14.60 14.85 14.42 14.48 1086371 15897177 0.04 0.28%
2009-06-29 13.98 14.51 13.86 14.44 1015522 14376565 0.45 3.22%
N 2009-06-26 14.09 14.15 13.89 13.99 384577 5383677 -0.05 -0.36%
N 2009-06-25 14.10 14.25 14.00 14.04 433962 6125715 -0.02 -0.14%
N 2009-06-24 13.86 14.10 13.85 14.06 502224 7022003 0.18 1.30%
N 2009-06-23 14.00 14.06 13.75 13.88 760153 10579771 -0.36 -2.53%
N 2009-06-22 14.16 14.35 14.10 14.24 664270 9446177 0.13 0.92%
N 2009-06-19 14.07 14.15 13.92 14.11 481232 6757017 0.07 0.50%
N 2009-06-18 13.85 14.10 13.80 14.04 680332 9513726 0.16 1.15%
N 2009-06-17 13.75 13.91 13.49 13.88 782670 10686259 0.10 0.73%
N 2009-06-16 13.80 14.04 13.69 13.78 480635 6633498 -0.14 -1.01%
N 2009-06-15 13.89 13.94 13.69 13.92 455892 6293030 0.03 0.22%
N 2009-06-12 14.18 14.33 13.80 13.89 646167 9101131 -0.26 -1.84%
2009-06-11 14.29 14.30 14.14 14.15 390446 5545044 -0.14 -0.98%
N 2009-06-10 14.30 14.38 14.15 14.29 527419 7516615 0.12 0.85%
N 2009-06-09 14.08 14.26 13.90 14.17 441699 6209249 0.10 0.71%
N 2009-06-08 14.15 14.25 13.96 14.07 564581 7947550 -0.07 -0.49%
N 2009-06-05 14.39 14.44 14.10 14.14 533623 7599419 -0.01 -0.07%
N 2009-06-04 14.13 14.35 14.02 14.15 818813 11596299 -0.23 -1.60%
N 2009-06-03 14.18 14.45 14.10 14.38 691319 9846840 0.15 1.05%
N 2009-06-02 14.30 14.55 14.06 14.23 982647 14042008 0.06 0.42%
N 2009-06-01 13.86 14.35 13.86 14.17 1368284 19312814 0.51 3.73%
N 2009-05-27 13.20 13.68 13.13 13.66 1185005 16011875 0.57 4.35%
N 2009-05-26 13.18 13.20 12.99 13.09 393732 5157786 -0.01 -0.08%