11:37:55
欢迎　首页 | 免费注册 登录 | 设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 》 智能选股 通达信指标编写 新进加仓┊股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日┊区间涨幅 小市值个股┊低价股┊全球指数 同花顺
    股票代码/名称/拼音：
   
股票名称代码 601857开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1中国石油2025-04-02 三8.258.258.178.278.15-0.97%0.06%103075984349万13229.0314952.819.08
2中国石油2025-04-01 二8.258.228.258.308.200.36%0.08%1367110112695万13358.5715099.239.17
3中国石油2025-03-31 一8.108.088.228.248.071.73%0.13%2032178166546万13309.9915044.329.14
4中国石油2025-03-28 五8.168.188.088.178.07-1.22%0.08%1294322104958万13083.314788.19.13
5中国石油2025-03-27 四8.118.118.188.198.100.86%0.08%1258087102668万13245.2314971.129.24
6中国石油2025-03-26 三8.088.088.118.158.060.37%0.06%104647484772万13131.88148439.16
7中国石油2025-03-25 二7.997.998.088.087.971.13%0.07%116796393993万13083.314788.19.13
8中国石油2025-03-24 一7.967.967.998.007.900.38%0.08%1263746100579万12937.5714623.389.03
9中国石油2025-03-21 五7.987.957.968.097.940.13%0.13%2092425167950万1288914568.478.99
10中国石油2025-03-20 四7.887.887.957.977.880.89%0.08%1304213103632万12872.8114550.178.98
11中国石油2025-03-19 三7.867.907.887.927.86-0.25%0.05%78327461802万12759.4614422.058.9
12中国石油2025-03-18 二7.937.927.907.947.86-0.25%0.06%95541575486万12791.8414458.668.92
13中国石油2025-03-17 一7.887.847.927.947.871.02%0.09%1483619117475万12824.2314495.268.95
14中国石油2025-03-14 五7.797.827.847.857.790.26%0.11%1748715136891万12694.6914348.848.86
15中国石油2025-03-13 四7.727.677.827.837.701.96%0.14%2243720174475万12662.3114312.248.83
16中国石油2025-03-12 三7.707.707.677.737.65-0.39%0.06%94638772626万12419.4214037.718.66
17中国石油2025-03-11 二7.617.667.707.707.600.52%0.06%104178279768万1246814092.628.7
18中国石油2025-03-10 一7.687.697.667.737.63-0.39%0.07%120526392434万12403.2314019.418.65
19中国石油2025-03-07 五7.637.657.697.747.620.52%0.11%1766140135605万12451.8114074.318.69
20中国石油2025-03-06 四7.597.657.657.667.560.00%0.11%1856582141240万12387.0414001.18.64
21中国石油2025-03-05 三7.607.627.657.687.580.39%0.09%1404067107129万12387.0414001.18.64
22中国石油2025-03-04 二7.787.837.627.787.61-2.68%0.15%2474927189345万12338.4613946.28.61
23中国石油2025-03-03 一7.907.867.837.947.80-0.38%0.10%1550703121733万12678.514330.548.85
24中国石油2025-02-28 五7.857.887.867.977.84-0.25%0.12%2016127159644万12727.0814385.458.88
25中国石油2025-02-27 四7.787.797.887.887.731.16%0.13%2098980164171万12759.4614422.058.9
26中国石油2025-02-26 三7.777.817.797.857.75-0.26%0.10%1600731124557万12613.7314257.338.8
27中国石油2025-02-25 二7.907.907.817.957.80-1.14%0.11%1792672141028万12646.1114293.948.82
28中国石油2025-02-24 一7.947.997.907.967.88-1.13%0.11%1794476141934万12791.8414458.668.92
29中国石油2025-02-21 五8.038.017.998.037.94-0.25%0.08%1375609109741万12937.5714623.389.03
30中国石油2025-02-20 四7.987.988.018.047.950.38%0.08%1332230106542万12969.9614659.989.05
31中国石油2025-02-19 三8.078.077.988.077.96-1.12%0.14%2269006181493万12921.3814605.079.01
32中国石油2025-02-18 二8.058.068.078.148.000.12%0.13%2101961169732万13067.1114769.799.12
33中国石油2025-02-17 一8.088.118.068.098.02-0.62%0.11%1784356143509万13050.9214751.499.11
34中国石油2025-02-14 五8.238.238.118.248.08-1.46%0.15%2476827201065万13131.88148439.16
35中国石油2025-02-13 四8.218.288.238.278.19-0.60%0.08%1339344110256万13326.1915062.639.3
36中国石油2025-02-12 三8.308.298.288.308.23-0.12%0.07%109527090492万13407.1515154.149.35
37中国石油2025-02-11 二8.258.238.298.358.230.73%0.09%1479382122593万13423.3415172.449.37
38中国石油2025-02-10 一8.258.268.238.288.20-0.36%0.07%110624191105万13326.1915062.639.3
39中国石油2025-02-07 五8.188.208.268.278.140.73%0.09%1382160113526万13374.7615117.539.33
40中国石油2025-02-06 四8.158.158.208.228.130.61%0.07%107576187906万13277.6115007.729.26
41中国石油2025-02-05 三8.338.338.158.348.11-2.16%0.09%1525253124400万13196.6514916.219.21
42中国石油2025-01-27 一8.228.228.338.358.191.34%0.10%1553732128848万13488.1115245.659.41
43中国石油2025-01-24 五8.238.268.228.298.17-0.48%0.09%1491771122814万13309.9915044.329.29
44中国石油2025-01-23 四8.268.238.268.378.240.36%0.09%1523746126291万13374.7615117.539.33
45中国石油2025-01-22 三8.418.458.238.448.20-2.60%0.12%1922712159289万13326.1915062.639.3
46中国石油2025-01-21 二8.538.578.458.568.41-1.40%0.09%1522666128852万13682.4215465.279.55
47中国石油2025-01-20 一8.828.838.578.828.55-2.94%0.15%2354036203370万13876.7215684.99.68
48中国石油2025-01-17 五8.959.008.838.988.82-1.89%0.09%1502697133427万14297.7216160.759.98
49中国石油2025-01-16 四8.938.869.009.048.881.58%0.09%1534548137834万14572.9916471.8910.17
50中国石油2025-01-15 三8.868.908.869.028.79-0.45%0.09%1414869125888万14346.316215.6610.01
51中国石油2025-01-14 二8.818.878.908.918.750.34%0.10%1588847140734万14411.0616288.8710.05
52中国石油2025-01-13 一8.908.758.878.958.721.37%0.11%1781679157849万14362.4916233.9610.02
53中国石油2025-01-10 五8.868.828.758.918.69-0.79%0.09%1434638125843万14168.1816014.349.88
54中国石油2025-01-09 四8.999.058.829.038.70-2.54%0.09%1536295136170万14281.5316142.459.96
55中国石油2025-01-08 三8.868.849.059.178.842.38%0.14%2275089205734万14653.9516563.410.22
56中国石油2025-01-07 二8.868.918.848.938.75-0.79%0.08%1222673107781万14313.9116179.059.99
57中国石油2025-01-06 一8.878.858.918.958.680.68%0.11%1704628150988万14427.2616307.1710.07
58中国石油2025-01-03 五8.818.778.858.958.800.91%0.11%1789653158993万14330.116197.3610
59中国石油2025-01-02 四8.918.948.779.018.73-1.90%0.11%1849814163685万14200.5716050.949.91
60中国石油2024-12-31 二9.029.008.949.058.92-0.67%0.10%1554074139699万14475.8316362.0810.1
61中国石油2024-12-30 一8.928.929.009.088.910.90%0.09%1459250131177万14572.9916471.8910.17
62中国石油2024-12-27 五8.988.978.929.078.81-0.56%0.09%1451990129150万14443.4516325.4710.08
63中国石油2024-12-26 四9.029.028.979.028.85-0.55%0.11%1845507164743万14524.4116416.9810.13
64中国石油2024-12-25 三8.768.789.029.058.752.73%0.15%2503521224180万14605.3716508.4910.19
65中国石油2024-12-24 二8.548.588.788.828.502.33%0.15%2386243208303万14216.7616069.249.92
66中国石油2024-12-23 一8.388.348.588.628.372.88%0.14%2236033190950万13892.9115703.29.69
67中国石油2024-12-20 五8.418.428.348.448.33-0.95%0.07%106072188749万13504.315263.959.42
68中国石油2024-12-19 四8.468.518.428.558.40-1.06%0.08%1261274106769万13633.8415410.379.51
69中国石油2024-12-18 三8.528.488.518.598.480.35%0.08%1324767113007万13779.5715575.099.61
70中国石油2024-12-17 二8.438.458.488.598.430.36%0.10%1625591138259万13730.9915520.189.58
71中国石油2024-12-16 一8.268.288.458.498.252.05%0.13%2072055174566万13682.4215465.279.55
72中国石油2024-12-13 五8.418.458.288.438.27-2.01%0.10%1627296135549万13407.1515154.149.35
73中国石油2024-12-12 四8.468.458.458.548.420.00%0.09%1392178117825万13682.4215465.279.55
74中国石油2024-12-11 三8.348.368.458.478.331.08%0.09%1503909126489万13682.4215465.279.55
75中国石油2024-12-10 二8.538.438.368.588.35-0.83%0.12%1914230161210万13536.6915300.559.44
76中国石油2024-12-09 一8.298.328.438.488.241.32%0.13%2126592178980万13650.0315428.679.52
77中国石油2024-12-06 五8.288.298.328.398.270.36%0.10%1598333133052万13471.9215227.359.4
78中国石油2024-12-05 四8.328.448.298.388.26-1.78%0.11%1827162151778万13423.3415172.449.37
79中国石油2024-12-04 三8.108.108.448.458.104.20%0.27%4325550360073万13666.2215446.979.53
80中国石油2024-12-03 二8.018.028.108.107.981.00%0.10%1599734128657万13115.6914824.79.15
81中国石油2024-12-02 一8.068.048.028.077.99-0.25%0.08%1300252104257万12986.1514678.289.06
82中国石油2024-11-29 五8.048.038.048.118.030.12%0.08%1291504104214万13018.5414714.899.08
83中国石油2024-11-28 四8.028.038.038.067.990.00%0.05%75655560717万13002.3414696.589.07
84中国石油2024-11-27 三7.988.028.038.047.940.12%0.06%96015576781万13002.3414696.589.07
85中国石油2024-11-26 二7.978.038.028.037.84-0.12%0.08%1313713104429万12986.1514678.289.06
86中国石油2024-11-25 一8.058.018.038.158.000.25%0.09%1515802122269万13002.3414696.589.07
87中国石油2024-11-22 五8.138.118.018.198.01-1.23%0.10%1664004134577万12969.9614659.989.05
88中国石油2024-11-21 四8.118.138.118.168.08-0.25%0.06%103457684059万13131.88148439.16
89中国石油2024-11-20 三8.108.138.138.158.060.00%0.07%117567795332万13164.2614879.619.18
90中国石油2024-11-19 二8.198.158.138.208.06-0.25%0.10%1697556137591万13164.2614879.619.18
91中国石油2024-11-18 一8.048.038.158.238.031.49%0.17%2782130227072万13196.6514916.219.21
92中国石油2024-11-15 五8.038.038.038.107.980.00%0.11%1853547148948万13002.3414696.589.07
93中国石油2024-11-14 四8.038.078.038.158.02-0.50%0.11%1850581149715万13002.3414696.589.07
94中国石油2024-11-13 三7.998.008.078.167.970.88%0.14%2233181180326万13067.1114769.799.12
95中国石油2024-11-12 二8.038.098.008.167.99-1.11%0.13%2130889171692万12953.7714641.689.04
96中国石油2024-11-11 一8.208.258.098.208.02-1.94%0.15%2487678200978万13099.514806.49.14
97中国石油2024-11-08 五8.358.358.258.398.22-1.20%0.13%2061592171085万13358.5715099.239.32
98中国石油2024-11-07 四8.228.268.358.358.161.09%0.15%2446811201972万13520.4915282.259.43
99中国石油2024-11-06 三8.238.288.268.408.22-0.24%0.15%2373457196997万13374.7615117.539.33
100中国石油2024-11-05 二8.208.208.288.298.140.98%0.13%2036945167696万13407.1515154.149.35
101中国石油2024-11-04 一8.318.308.208.348.13-1.20%0.12%1949855159350万13277.6115007.729.26
102中国石油2024-11-01 五8.138.108.308.388.112.47%0.17%2805247232204万13439.5315190.749.38
103中国石油2024-10-31 四8.138.118.108.168.06-0.12%0.08%1283102103994万13115.6914824.79.15
104中国石油2024-10-30 三8.208.208.118.258.08-1.10%0.10%1584254129007万13131.88148439.16
105中国石油2024-10-29 二8.298.378.208.338.20-2.03%0.10%1590376131312万13277.6115007.729.12
106中国石油2024-10-28 一8.338.398.378.378.18-0.24%0.14%2260085186506万13552.8815318.869.31
107中国石油2024-10-25 五8.418.458.398.458.38-0.71%0.08%1218970102434万13585.2615355.469.34
108中国石油2024-10-24 四8.468.488.458.478.38-0.35%0.06%97837382545万13682.4215465.279.4
109中国石油2024-10-23 三8.508.468.488.538.430.24%0.12%1955565165708万13730.9915520.189.44
110中国石油2024-10-22 二8.468.468.468.518.430.00%0.10%1670435141490万13698.6115483.579.41
111中国石油2024-10-21 一8.508.548.468.598.41-0.94%0.14%2292546194247万13698.6115483.579.41
112中国石油2024-10-18 五8.398.358.548.608.352.28%0.15%2402183203668万13828.1515629.999.5
113中国石油2024-10-17 四8.418.428.358.598.35-0.83%0.11%1798041152235万13520.4915282.259.29
114中国石油2024-10-16 三8.408.438.428.508.32-0.12%0.10%1669120140455万13633.8415410.379.37
115中国石油2024-10-15 二8.588.758.438.618.42-3.66%0.14%2255167191831万13650.0315428.679.38
116中国石油2024-10-14 一8.708.708.758.848.620.57%0.14%2214551193431万14168.1816014.349.74
117中国石油2024-10-11 五8.858.748.708.898.63-0.46%0.16%2514852220411万14087.2215922.839.68
118中国石油2024-10-10 四8.478.458.749.018.473.43%0.24%3934856345172万14151.9915996.039.73
119中国石油2024-10-09 三9.109.348.459.138.45-9.53%0.27%4449018387380万13682.4215465.279.4
120中国石油2024-10-08 二9.929.029.349.928.903.55%0.40%6429853603472万15123.5217094.1610.39
121中国石油2024-09-30 一8.538.389.029.178.537.64%0.33%5409262475827万14605.3716508.4910.04
122中国石油2024-09-27 五8.398.398.388.408.28-0.12%0.11%1794094149645万13569.0715337.169.32
123中国石油2024-09-26 四8.308.408.398.458.25-0.12%0.18%2957530246480万13585.2615355.469.34
124中国石油2024-09-25 三8.518.368.408.668.370.48%0.13%2124735180556万13601.4515373.769.35
125中国石油2024-09-24 二8.118.018.368.378.044.37%0.11%1839363151332万13536.6915300.559.3
126中国石油2024-09-23 一7.917.918.018.097.861.26%0.06%96586677205万12969.9614659.988.91
127中国石油2024-09-20 五7.897.857.918.017.830.76%0.08%1334881105813万12808.0414476.968.8
128XD中国石2024-09-19 四7.907.847.857.907.700.13%0.07%115368889995万12710.8814367.158.74
129中国石油2024-09-18 三7.917.908.068.107.912.03%0.07%117442294135万13050.9214751.498.97
130中国石油2024-09-13 五7.887.847.907.987.880.77%0.08%1297172102957万12791.8414458.668.79
131中国石油2024-09-12 四7.737.757.847.877.691.16%0.08%1331868103776万12694.6914348.848.72
132中国石油2024-09-11 三7.727.907.757.777.55-1.90%0.12%2023977154593万12548.9614184.138.62
133中国石油2024-09-10 二7.857.827.907.957.821.02%0.08%125534798943万12791.8414458.668.79
134中国石油2024-09-09 一7.998.047.828.007.71-2.74%0.11%1830158142868万12662.3114312.248.7
　　行情刷新 | 流通股东
京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站：1号店 热门链接：淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总