中国石油 (601857) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	11.99	11.89	-0.33	-2.70%	11.83	12.00	1754400	208737	0.11%
2026-04-30	12.25	12.22	-0.03	-0.24%	12.13	12.34	1607274	196363	0.10%
2026-04-29	12.20	12.25	0.07	0.57%	12.15	12.36	1729879	211439	0.11%
2026-04-28	11.92	12.18	0.22	1.84%	11.87	12.19	1816653	219251	0.11%
2026-04-27	11.88	11.96	0.03	0.25%	11.82	12.05	1821517	218042	0.11%
2026-04-24	11.71	11.93	0.11	0.93%	11.70	12.01	1945605	231143	0.12%
2026-04-23	11.46	11.82	0.37	3.23%	11.41	11.83	2564992	298208	0.16%
2026-04-22	11.49	11.45	-0.02	-0.17%	11.37	11.51	1229405	140578	0.08%
2026-04-21	11.44	11.47	-0.01	-0.09%	11.41	11.55	1139478	130700	0.07%
2026-04-20	11.48	11.48	-0.05	-0.43%	11.30	11.53	1457195	166601	0.09%
2026-04-17	11.66	11.53	-0.12	-1.03%	11.48	11.70	1329297	153626	0.08%
2026-04-16	11.68	11.65	-0.11	-0.94%	11.56	11.77	1536490	178568	0.09%
2026-04-15	11.77	11.76	-0.17	-1.42%	11.64	11.80	1643167	192590	0.10%
2026-04-14	11.96	11.93	-0.16	-1.32%	11.87	11.99	1416086	168877	0.09%
2026-04-13	12.15	12.09	0.10	0.83%	11.91	12.19	1811090	218076	0.11%
2026-04-10	12.02	11.99	-0.11	-0.91%	11.94	12.07	1574714	188902	0.10%
2026-04-09	12.02	12.10	0.12	1.00%	12.01	12.22	1871446	226285	0.12%
2026-04-08	11.75	11.98	-0.58	-4.62%	11.61	12.07	3574919	425358	0.22%
2026-04-07	12.30	12.56	0.23	1.87%	12.15	12.68	1782162	222032	0.11%
2026-04-03	12.35	12.33	-0.02	-0.16%	12.14	12.42	1634104	200744	0.10%
2026-04-02	12.20	12.35	0.28	2.32%	12.15	12.39	2587902	317647	0.16%
2026-04-01	12.01	12.07	-0.12	-0.98%	12.01	12.44	2527357	309152	0.16%
2026-03-31	12.44	12.19	-0.25	-2.01%	12.17	12.62	2342004	289605	0.14%
2026-03-30	12.35	12.44	0.37	3.07%	12.23	12.54	2888202	357770	0.18%
2026-03-27	11.94	12.07	0.13	1.09%	11.83	12.10	2183201	261459	0.13%
2026-03-26	11.70	11.94	0.24	2.05%	11.68	12.03	2738894	325241	0.17%
2026-03-25	11.62	11.70	-0.29	-2.42%	11.39	11.73	2802176	324638	0.17%
2026-03-24	12.00	11.99	-0.35	-2.84%	11.83	12.10	3225913	385420	0.20%
2026-03-23	12.25	12.34	0.10	0.82%	11.82	12.46	4189739	511973	0.26%
2026-03-20	12.00	12.24	-0.24	-1.92%	11.90	12.35	3064078	372291	0.19%
2026-03-19	12.10	12.48	0.62	5.23%	12.07	12.52	5434174	666817	0.34%
2026-03-18	11.87	11.86	-0.16	-1.33%	11.61	11.93	2159857	254276	0.13%
2026-03-17	11.87	12.02	0.03	0.25%	11.80	12.12	2798838	334100	0.17%
2026-03-16	12.09	11.99	-0.06	-0.50%	11.96	12.26	2527808	305226	0.16%
2026-03-13	12.32	12.05	-0.18	-1.47%	11.96	12.39	3448138	418511	0.21%
2026-03-12	12.33	12.23	0.10	0.82%	11.95	12.39	4035318	492678	0.25%
2026-03-11	11.78	12.13	0.14	1.17%	11.65	12.16	4740546	564761	0.29%
2026-03-10	12.18	11.99	-0.93	-7.20%	11.78	12.30	5243629	630132	0.32%
2026-03-09	13.48	12.92	0.62	5.04%	12.91	13.48	8174453	1076400	0.50%
2026-03-06	12.38	12.30	-0.39	-3.07%	12.07	12.65	5103918	626653	0.32%
2026-03-05	12.65	12.69	-0.55	-4.15%	12.28	13.18	7067136	895263	0.44%
2026-03-04	13.69	13.24	0.09	0.68%	11.84	13.69	10747173	1402084	0.66%
2026-03-03	12.31	13.15	1.20	10.04%	12.30	13.15	9174676	1176028	0.57%
2026-03-02	11.80	11.95	1.09	10.04%	11.33	11.95	8752374	1022225	0.54%
2026-02-27	10.88	10.86	-0.03	-0.28%	10.80	10.96	1613761	175534	0.10%
2026-02-26	10.92	10.89	-0.10	-0.91%	10.78	11.06	1352842	147218	0.08%
2026-02-25	11.14	10.99	-0.10	-0.90%	10.93	11.29	2503621	277546	0.15%
2026-02-24	10.90	11.09	0.55	5.22%	10.90	11.25	3251988	361042	0.20%
2026-02-13	10.80	10.54	-0.50	-4.53%	10.45	10.80	2604602	275166	0.16%
2026-02-12	10.89	11.04	0.19	1.75%	10.82	11.12	1626432	178612	0.10%
2026-02-11	10.77	10.85	0.09	0.84%	10.64	10.88	1149356	124082	0.07%
2026-02-10	10.79	10.76	0.01	0.09%	10.73	10.92	1106629	119522	0.07%
2026-02-09	10.69	10.75	-0.02	-0.19%	10.65	10.78	1236788	132583	0.08%
2026-02-06	10.30	10.77	0.24	2.28%	10.30	10.80	1985020	210600	0.12%
2026-02-05	10.61	10.53	-0.03	-0.28%	10.31	10.64	1622496	169912	0.10%
2026-02-04	10.68	10.56	0.09	0.86%	10.46	10.70	1815633	191975	0.11%
2026-02-03	10.65	10.47	-0.21	-1.97%	10.33	10.68	2326550	243829	0.14%
2026-02-02	10.70	10.68	-0.34	-3.09%	10.59	10.97	3236793	346966	0.20%
2026-01-30	10.93	11.02	0.13	1.19%	10.74	11.15	4213906	461652	0.26%
2026-01-29	10.90	10.89	0.12	1.11%	10.53	11.00	4224740	455726	0.26%
2026-01-28	10.60	10.77	0.33	3.16%	10.53	11.08	4947940	536461	0.31%
2026-01-27	10.39	10.44	0.05	0.48%	10.31	10.69	2872682	302420	0.18%