中国石油(601857)股票信息
| 股票代码 | 601857 |
| 股票名称 | 中国石油 |
| 最新价/元 | 8.70 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.46 |
| 买入/元 | 8.70 |
| 卖出/元 | 8.71 |
| 昨收/元 | 8.74 |
| 今开/元 | 8.85 |
| 最高/元 | 8.89 |
| 最低/元 | 8.63 |
| 成交量/手 | 2514851.77 |
| 成交额/万 | 220410.90 |
| 股净值/元 | 9.89 |
| 市净率 | 1.07 |
| 总市值/万 | 159228250.70 |
| 流通值/万 | 140872207.70 |
| 换手率/% | 0.16 |
| 入市日期 | 2007-11-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国石油(601857)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.85 | 8.70 | -0.04 | -0.46 | 2514851.77 | 220410.90 | 0.16 |
| 2024-10-10 | 8.47 | 8.74 | 0.29 | 3.43 | 3934855.53 | 345172.12 | 0.24 |
| 2024-10-09 | 9.10 | 8.45 | -0.89 | -9.53 | 4449018.25 | 387379.80 | 0.27 |
| 2024-10-08 | 9.92 | 9.34 | 0.32 | 3.55 | 6429853.22 | 603471.62 | 0.40 |
| 2024-09-30 | 8.53 | 9.02 | 0.64 | 7.64 | 5409261.89 | 475826.73 | 0.33 |
| 2024-09-27 | 8.39 | 8.38 | -0.01 | -0.12 | 1794093.73 | 149645.18 | 0.11 |
| 2024-09-26 | 8.30 | 8.39 | -0.01 | -0.12 | 2957529.68 | 246479.74 | 0.18 |
| 2024-09-25 | 8.51 | 8.40 | 0.04 | 0.48 | 2124735.16 | 180555.65 | 0.13 |
| 2024-09-24 | 8.11 | 8.36 | 0.35 | 4.37 | 1839363.23 | 151331.97 | 0.11 |
| 2024-09-23 | 7.91 | 8.01 | 0.10 | 1.26 | 965866.03 | 77204.70 | 0.06 |
| 2024-09-20 | 7.89 | 7.91 | 0.06 | 0.76 | 1334880.80 | 105813.02 | 0.08 |
| 2024-09-19 | 7.90 | 7.85 | 0.01 | 0.13 | 1153688.18 | 89995.03 | 0.07 |
| 2024-09-18 | 7.91 | 8.06 | 0.16 | 2.03 | 1174422.01 | 94134.78 | 0.07 |
| 2024-09-13 | 7.88 | 7.90 | 0.06 | 0.77 | 1297171.94 | 102957.25 | 0.08 |
| 2024-09-12 | 7.73 | 7.84 | 0.09 | 1.16 | 1331868.01 | 103776.21 | 0.08 |
| 2024-09-11 | 7.72 | 7.75 | -0.15 | -1.90 | 2023977.41 | 154593.04 | 0.13 |
| 2024-09-10 | 7.85 | 7.90 | 0.08 | 1.02 | 1255346.50 | 98943.24 | 0.08 |
| 2024-09-09 | 7.99 | 7.82 | -0.22 | -2.74 | 1830158.42 | 142868.07 | 0.11 |
| 2024-09-06 | 8.11 | 8.04 | -0.09 | -1.11 | 1110479.36 | 90137.45 | 0.07 |
| 2024-09-05 | 8.21 | 8.13 | -0.12 | -1.46 | 1653424.72 | 134287.22 | 0.10 |
| 2024-09-04 | 8.49 | 8.25 | -0.46 | -5.28 | 2342152.59 | 193915.10 | 0.14 |
| 2024-09-03 | 8.98 | 8.71 | -0.30 | -3.33 | 1647423.00 | 144307.21 | 0.10 |
| 2024-09-02 | 8.85 | 9.01 | 0.08 | 0.90 | 1452107.93 | 130019.36 | 0.09 |
| 2024-08-30 | 8.90 | 8.93 | 0.03 | 0.34 | 1549531.62 | 138563.99 | 0.10 |
| 2024-08-29 | 9.14 | 8.90 | -0.28 | -3.05 | 1458572.94 | 130547.58 | 0.09 |
| 2024-08-28 | 9.25 | 9.18 | -0.14 | -1.50 | 1360484.40 | 125467.08 | 0.08 |
| 2024-08-27 | 9.11 | 9.32 | 0.27 | 2.98 | 2174499.74 | 201154.58 | 0.13 |
| 2024-08-26 | 9.01 | 9.05 | 0.12 | 1.34 | 1137326.44 | 102244.39 | 0.07 |
| 2024-08-23 | 8.92 | 8.93 | 0.03 | 0.34 | 959815.06 | 85953.73 | 0.06 |
| 2024-08-22 | 8.88 | 8.90 | -0.03 | -0.34 | 878912.99 | 78131.80 | 0.05 |
| 2024-08-21 | 8.84 | 8.93 | 0.04 | 0.45 | 845655.39 | 75029.77 | 0.05 |
| 2024-08-20 | 9.04 | 8.89 | -0.18 | -1.99 | 1405325.24 | 125418.24 | 0.09 |
| 2024-08-19 | 8.98 | 9.07 | 0.06 | 0.67 | 1056188.02 | 95561.81 | 0.07 |
| 2024-08-16 | 8.88 | 9.01 | 0.15 | 1.69 | 1268546.14 | 113910.19 | 0.08 |
| 2024-08-15 | 8.75 | 8.86 | 0.08 | 0.91 | 1139332.32 | 100799.99 | 0.07 |
| 2024-08-14 | 8.71 | 8.78 | -0.01 | -0.11 | 780732.02 | 68283.81 | 0.05 |
| 2024-08-13 | 8.79 | 8.79 | 0.08 | 0.92 | 1261014.91 | 110510.92 | 0.08 |
| 2024-08-12 | 8.73 | 8.71 | -0.03 | -0.34 | 909479.14 | 79356.25 | 0.06 |
| 2024-08-09 | 8.58 | 8.74 | 0.19 | 2.22 | 1599886.41 | 139482.39 | 0.10 |
| 2024-08-08 | 8.65 | 8.55 | -0.04 | -0.47 | 992500.02 | 85438.59 | 0.06 |
| 2024-08-07 | 8.44 | 8.59 | 0.10 | 1.18 | 1577568.43 | 135778.64 | 0.10 |
| 2024-08-06 | 8.48 | 8.49 | 0.07 | 0.83 | 1358303.97 | 115228.73 | 0.08 |
| 2024-08-05 | 8.65 | 8.42 | -0.44 | -4.97 | 2933267.77 | 250693.85 | 0.18 |
| 2024-08-02 | 8.87 | 8.86 | -0.17 | -1.88 | 1346720.28 | 119122.88 | 0.08 |
| 2024-08-01 | 9.07 | 9.03 | 0.06 | 0.67 | 1600744.94 | 144913.22 | 0.10 |
| 2024-07-31 | 8.75 | 8.97 | 0.19 | 2.16 | 2009305.36 | 178609.85 | 0.12 |
| 2024-07-30 | 9.06 | 8.78 | -0.36 | -3.94 | 2183524.03 | 193610.55 | 0.13 |
| 2024-07-29 | 9.03 | 9.14 | 0.04 | 0.44 | 1309562.11 | 118701.20 | 0.08 |
| 2024-07-26 | 9.13 | 9.10 | -0.06 | -0.66 | 1659726.43 | 150972.07 | 0.10 |
| 2024-07-25 | 9.55 | 9.16 | -0.40 | -4.18 | 2261720.07 | 208917.85 | 0.14 |
| 2024-07-24 | 9.50 | 9.56 | 0.05 | 0.53 | 1718396.06 | 163660.80 | 0.11 |
| 2024-07-23 | 9.58 | 9.51 | -0.12 | -1.25 | 1444746.35 | 138009.25 | 0.09 |
| 2024-07-22 | 9.86 | 9.63 | -0.34 | -3.41 | 2576414.29 | 247854.52 | 0.16 |
| 2024-07-19 | 10.10 | 9.97 | -0.23 | -2.26 | 1876459.19 | 186894.87 | 0.12 |
| 2024-07-18 | 10.12 | 10.20 | 0.11 | 1.09 | 1486272.46 | 150678.41 | 0.09 |
| 2024-07-17 | 10.46 | 10.09 | -0.42 | -4.00 | 2139499.50 | 218446.98 | 0.13 |
| 2024-07-16 | 10.44 | 10.51 | 0.04 | 0.38 | 1114835.75 | 116856.37 | 0.07 |
| 2024-07-15 | 10.24 | 10.47 | 0.14 | 1.36 | 1534145.21 | 159466.69 | 0.09 |
| 2024-07-12 | 10.43 | 10.33 | -0.13 | -1.24 | 1359350.64 | 141240.43 | 0.08 |
| 2024-07-11 | 10.35 | 10.46 | 0.13 | 1.26 | 1397590.18 | 145053.65 | 0.09 |
| 2024-07-10 | 10.62 | 10.33 | -0.31 | -2.91 | 1567583.93 | 163526.86 | 0.10 |
| 2024-07-09 | 10.66 | 10.64 | -0.03 | -0.28 | 1128519.26 | 119911.97 | 0.07 |
| 2024-07-08 | 10.44 | 10.67 | 0.13 | 1.23 | 1390777.89 | 147955.14 | 0.09 |
| 2024-07-05 | 10.63 | 10.54 | -0.10 | -0.94 | 1650690.07 | 172915.55 | 0.10 |
| 2024-07-04 | 10.58 | 10.64 | 0.07 | 0.66 | 1203806.62 | 128216.44 | 0.07 |
| 2024-07-03 | 10.65 | 10.57 | -0.09 | -0.84 | 1384818.09 | 146641.93 | 0.09 |
| 2024-07-02 | 10.53 | 10.66 | 0.23 | 2.21 | 1771949.19 | 187414.93 | 0.11 |
| 2024-07-01 | 10.29 | 10.43 | 0.11 | 1.07 | 1743307.15 | 180927.23 | 0.11 |
| 2024-06-28 | 9.71 | 10.32 | 0.63 | 6.50 | 2702549.46 | 272361.29 | 0.17 |
| 2024-06-27 | 9.66 | 9.69 | -0.01 | -0.10 | 1386924.37 | 134083.75 | 0.09 |
| 2024-06-26 | 9.83 | 9.70 | -0.12 | -1.22 | 1302946.12 | 126440.59 | 0.08 |
| 2024-06-25 | 10.03 | 10.05 | 0.02 | 0.20 | 1598439.32 | 160973.06 | 0.10 |
| 2024-06-24 | 9.95 | 10.03 | 0.06 | 0.60 | 1185026.94 | 118803.67 | 0.07 |
| 2024-06-21 | 10.05 | 9.97 | -0.09 | -0.90 | 1772746.20 | 178532.22 | 0.11 |
| 2024-06-20 | 9.87 | 10.06 | 0.17 | 1.72 | 2264309.22 | 225864.73 | 0.14 |
| 2024-06-19 | 9.76 | 9.89 | 0.13 | 1.33 | 1479238.71 | 146107.03 | 0.09 |
| 2024-06-18 | 9.69 | 9.76 | 0.11 | 1.14 | 1431450.64 | 138566.45 | 0.09 |
| 2024-06-17 | 9.80 | 9.65 | -0.18 | -1.83 | 1553835.10 | 150837.96 | 0.10 |
| 2024-06-14 | 9.87 | 9.83 | -0.08 | -0.81 | 1258439.05 | 123900.60 | 0.08 |
| 2024-06-13 | 10.01 | 9.91 | -0.09 | -0.90 | 1207755.59 | 119942.83 | 0.07 |
| 2024-06-12 | 9.79 | 10.00 | 0.18 | 1.83 | 1724169.42 | 170699.27 | 0.11 |
| 2024-06-11 | 10.08 | 9.82 | -0.17 | -1.70 | 1973929.85 | 195384.00 | 0.12 |
| 2024-06-07 | 10.06 | 9.99 | 0.00 | 0.00 | 1453143.01 | 145389.88 | 0.09 |
| 2024-06-06 | 9.80 | 9.99 | 0.22 | 2.25 | 2547537.43 | 253909.59 | 0.16 |
| 2024-06-05 | 9.95 | 9.77 | -0.22 | -2.20 | 2175947.66 | 214000.95 | 0.13 |
| 2024-06-04 | 9.96 | 9.99 | -0.17 | -1.67 | 2141284.44 | 213021.19 | 0.13 |
| 2024-06-03 | 10.16 | 10.16 | 0.02 | 0.20 | 1817872.12 | 185108.31 | 0.11 |
| 2024-05-31 | 10.11 | 10.14 | -0.06 | -0.59 | 1353944.99 | 137405.83 | 0.08 |
| 2024-05-30 | 10.36 | 10.20 | -0.29 | -2.77 | 1733541.42 | 179048.01 | 0.11 |
| 2024-05-29 | 10.46 | 10.49 | 0.10 | 0.96 | 1453698.63 | 152059.59 | 0.09 |
| 2024-05-28 | 10.25 | 10.39 | 0.15 | 1.47 | 2115890.81 | 220104.34 | 0.13 |
| 2024-05-27 | 9.98 | 10.24 | 0.27 | 2.71 | 2248013.70 | 229267.84 | 0.14 |
| 2024-05-24 | 9.91 | 9.97 | 0.06 | 0.61 | 1310329.08 | 130790.45 | 0.08 |
| 2024-05-23 | 9.98 | 9.91 | -0.14 | -1.39 | 1281721.37 | 127415.80 | 0.08 |
| 2024-05-22 | 10.10 | 10.05 | -0.08 | -0.79 | 1314605.54 | 132357.03 | 0.08 |
| 2024-05-21 | 10.13 | 10.13 | -0.08 | -0.78 | 1655795.72 | 167308.02 | 0.10 |
| 2024-05-20 | 9.95 | 10.21 | 0.29 | 2.92 | 2877406.53 | 290588.98 | 0.18 |
| 2024-05-17 | 9.83 | 9.92 | 0.09 | 0.92 | 1556887.87 | 153936.26 | 0.10 |
| 2024-05-16 | 9.92 | 9.83 | -0.06 | -0.61 | 1299529.52 | 127912.63 | 0.08 |
| 2024-05-15 | 9.88 | 9.89 | -0.04 | -0.40 | 1449595.10 | 143205.93 | 0.09 |
日K线
周K线
月K线
