中国石油(601857)每周行情

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
2009-11-24	14.05	14.19	13.63	13.68	1181368	16560992	-0.35	-2.50%
2009-11-20	13.57	14.29	13.55	14.03	3343654	46687008	0.50	3.69%
2009-11-13	13.62	13.94	13.35	13.53	2014283	27418344	-0.23	-1.67%
2009-11-06	13.10	13.84	13.01	13.76	1859332	25185008	0.45	3.38%
2009-10-30	13.84	13.84	13.02	13.31	1630011	21806688	-0.52	-3.76%
2009-10-23	13.50	13.85	13.39	13.83	1908264	26179918	0.37	2.75%
2009-10-16	13.18	13.75	12.96	13.46	1609468	21567406	0.29	2.20%
2009-10-09	12.70	13.83	12.64	13.17	363463	4749697	0.47	3.70%
2009-09-30	12.87	12.95	12.50	12.70	544345	6899184	-0.16	-1.24%
2009-09-25	13.42	13.43	12.61	12.86	1476890	19186528	-0.55	-4.10%
2009-09-18	13.58	13.86	13.35	13.41	1817986	24820296	-0.23	-1.69%
2009-09-11	13.39	13.70	13.10	13.64	1653452	22238364	0.25	1.87%
2009-09-04	13.50	13.50	12.58	13.39	2133765	27992756	-0.34	-2.48%
2009-08-28	14.18	14.50	13.57	13.73	2556044	35913668	-0.23	-1.65%
2009-08-21	13.70	14.03	12.92	13.96	3192871	42911536	0.02	0.14%
2009-08-14	15.10	15.17	13.80	13.94	2712046	39239788	-1.05	-7.00%
2009-08-07	15.85	16.34	14.94	14.99	3237517	50748644	-0.74	-4.70%
2009-07-31	16.17	16.52	14.89	15.73	5163168	81605480	-0.44	-2.72%
2009-07-24	14.69	16.55	14.56	16.17	7028026	108039376	1.58	10.83%
2009-07-17	14.50	15.01	14.40	14.59	3525977	51649368	0.03	0.21%
2009-07-10	15.05	15.35	14.36	14.56	3864795	57069600	-0.53	-3.51%
2009-07-03	13.98	15.12	13.86	15.09	5061271	74090496	1.10	7.86%
2009-06-26	14.16	14.35	13.75	13.99	2745186	38557344	-0.12	-0.85%
2009-06-19	13.89	14.15	13.49	14.11	2880761	39883532	0.22	1.58%
2009-06-12	14.15	14.38	13.80	13.89	2570312	36319588	-0.25	-1.77%
2009-06-05	13.86	14.45	13.86	14.14	3412039	48355372	0.48	3.51%
2009-05-27	12.80	13.68	12.55	13.66	2348048	31147908	0.80	6.22%
2009-05-22	13.06	13.46	12.70	12.86	3117709	40779472	-0.31	-2.35%
2009-05-15	12.65	13.40	12.50	13.17	4624111	59874992	0.75	6.04%
2009-05-08	11.62	12.45	11.61	12.42	4055761	48956656	0.85	7.35%
2009-04-30	11.58	11.85	11.35	11.57	1719188	19887054	-0.01	-0.09%
2009-04-24	11.67	12.18	11.46	11.58	3080303	36390876	-0.09	-0.77%
2009-04-17	11.58	12.02	11.51	11.67	3430994	40613856	0.19	1.66%
2009-04-10	11.59	11.73	11.14	11.48	1610120	18392280	-0.10	-0.86%
2009-04-03	11.72	11.85	11.18	11.58	2521661	29155100	-0.15	-1.28%
2009-03-27	11.63	12.07	11.31	11.73	3987407	46840820	0.16	1.38%
2009-03-20	10.61	11.69	10.60	11.57	3172034	35575808	0.96	9.05%
2009-03-13	10.90	11.00	10.49	10.61	1427085	15254967	-0.24	-2.21%
2009-03-06	10.69	11.18	10.49	10.85	2088305	22669572	0.06	0.56%
2009-02-27	11.33	11.50	10.55	10.79	3037439	33546760	-0.59	-5.18%
2009-02-20	11.79	12.45	11.10	11.38	3793761	44504468	-0.35	-2.98%
2009-02-13	11.35	12.00	11.20	11.73	4669891	54020368	0.54	4.83%
2009-02-06	10.43	11.20	10.23	11.19	2539796	27314060	0.81	7.80%
2009-01-23	10.35	10.70	10.34	10.38	1470210	15420361	0.05	0.48%
2009-01-16	10.13	10.44	9.99	10.33	1388493	14113985	0.12	1.18%
2009-01-09	10.27	10.65	10.08	10.21	1154506	11969892	0.02	0.20%
2008-12-26	11.08	11.09	10.06	10.19	1182357	12377602	-0.89	-8.03%
2008-12-19	11.17	11.27	10.75	11.08	1313949	14490025	-0.07	-0.63%
2008-12-12	11.88	12.01	11.07	11.15	2011902	23325784	-0.42	-3.63%
2008-12-05	11.13	11.86	11.00	11.57	1623038	18558722	0.43	3.86%
2008-11-28	11.55	11.96	11.06	11.14	882981	10060608	-0.40	-3.47%
2008-11-21	11.52	12.04	11.00	11.54	2354367	27310692	0.02	0.17%
2008-11-14	10.66	11.58	10.66	11.52	1429874	15939471	1.01	9.61%
2008-11-07	10.37	10.70	10.11	10.51	765723	7993138	0.11	1.06%
2008-10-31	10.49	10.81	9.71	10.40	1280709	13223579	-0.24	-2.26%
2008-10-24	12.00	12.00	10.57	10.64	1195500	13466071	-1.49	-12.28%
2008-10-17	11.99	12.40	11.41	12.13	2644117	31427772	-0.03	-0.25%
2008-10-10	12.78	12.78	11.53	12.16	2116278	25479728	-0.68	-5.30%
2008-09-26	12.08	13.24	11.73	12.84	5708617	71475416	1.80	16.30%
2008-09-19	10.70	11.04	9.75	11.04	1251309	13069651	0.33	3.08%
2008-09-12	12.00	12.06	10.60	10.71	903428	10042565	-1.23	-10.30%
2008-09-05	13.10	13.10	11.92	11.94	686836	8535951	-1.17	-8.92%
2008-08-29	13.50	13.84	12.83	13.11	626269	8282704	-0.38	-2.82%
2008-08-22	13.80	14.25	13.21	13.49	759051	10410461	-0.38	-2.74%
2008-08-15	14.60	14.66	13.18	13.87	730906	10087061	-0.74	-5.07%
2008-08-08	14.95	15.07	14.50	14.61	810734	12065331	-0.42	-2.79%
2008-08-01	15.15	15.47	14.70	15.03	815322	12400614	-0.04	-0.27%
2008-07-25	15.07	15.45	14.95	15.07	1311785	19980792	0.04	0.27%
2008-07-18	15.10	15.26	14.46	15.03	1018755	15206063	-0.12	-0.79%
2008-07-11	14.39	15.75	14.39	15.15	1661268	25299068	0.77	5.36%
2008-07-04	15.00	15.08	14.04	14.38	1162626	17008906	-0.62	-4.13%
2008-06-27	15.60	15.81	14.90	15.00	1647516	25296252	-0.86	-5.42%
2008-06-20	15.10	16.49	14.99	15.86	2574387	40267548	0.87	5.80%
2008-06-13	16.65	16.88	14.95	14.99	1928668	30495206	-2.18	-12.70%
2008-06-06	17.86	18.20	17.10	17.17	1534089	27013238	-0.75	-4.18%
2008-05-30	17.49	18.30	16.98	17.92	2691484	47759456	0.26	1.47%
2008-05-23	17.58	18.26	16.53	17.66	2814880	49274476	0.05	0.28%
2008-05-16	17.69	18.10	17.05	17.61	1461715	25666956	-0.30	-1.68%
2008-05-09	18.27	18.97	17.41	17.91	3395096	61830316	-0.15	-0.83%
2008-04-30	17.48	18.27	16.59	18.06	2313653	40666784	0.47	2.67%
2008-04-25	16.72	18.17	15.35	17.59	3799712	65512280	1.57	9.80%
2008-04-18	17.20	17.40	16.00	16.02	1610849	26998728	-1.47	-8.40%
2008-04-11	17.53	18.52	16.98	17.49	2384068	42553336	-0.06	-0.34%
2008-04-03	17.25	17.73	16.70	17.55	2169258	37261764	-0.32	-1.79%
2008-03-28	21.00	21.00	16.70	17.87	4778213	88771664	-3.16	-15.03%
2008-03-21	22.32	23.15	20.35	21.03	5132593	113350944	-1.30	-5.82%
2008-03-14	22.40	23.00	21.34	22.33	2331911	51490352	-0.31	-1.37%
2008-03-07	22.43	23.44	21.95	22.64	2193656	49773708	0.07	0.31%
2008-02-29	23.13	23.25	21.80	22.57	2257727	50402396	-0.56	-2.42%
2008-02-22	24.18	25.08	23.00	23.13	2848851	68626096	-0.74	-3.10%
2008-02-15	25.03	29.03	23.46	23.87	2440946	58458048	-0.84	-3.40%
2008-02-05	24.71	26.45	24.48	24.71	3872133	96861992	0.29	1.19%
2008-02-01	25.98	25.98	23.80	24.42	2161814	53543132	-1.72	-6.58%
2008-01-25	29.10	29.20	25.46	26.14	3057444	81246288	-2.96	-10.17%
2008-01-18	30.90	30.99	28.70	29.10	3161532	94241144	-1.66	-5.40%
2008-01-11	31.33	31.63	30.40	30.76	3087114	95350496	-0.57	-1.82%
2008-01-04	30.90	31.81	30.39	31.33	1884427	58340424	0.38	1.23%
2007-12-28	30.56	32.78	30.16	30.95	3927479	123443064	0.42	1.38%
2007-12-21	30.55	30.72	29.15	30.53	2467646	73895768	-0.04	-0.13%
2007-12-14	30.91	32.16	29.98	30.57	3123009	97094136	-0.74	-2.36%
2007-12-07	30.98	31.80	30.30	31.31	3054608	94388600	-0.21	-0.67%
2007-11-30	35.00	35.18	31.50	31.52	4475709	146669216	-3.07	-8.88%
2007-11-23	38.74	38.74	33.75	34.59	3868657	141026320	-4.23	-10.90%
2007-11-16	36.99	39.55	36.00	38.82	5118667	193435072	0.64	1.68%
2007-11-09	48.60	48.62	36.66	38.18	23887980	1033296192	0.00	0.00%