股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
皇庭国际/000056.SZ
2020-01-204.104.164.054.140.98%0.68%-3.41%5,142,80021,146,00047%4.11-0.46%4.14-0.93%4.20-0.80%4.29-0.14%0.15%
盛达资源/000603.SZ
2020-01-2013.6913.8413.5213.790.58%1.02%-3.55%9,016,800123,092,00050%13.650.04%13.67-0.34%13.76-0.58%14.30-1.64%-0.23%
顺利办/000606.SZ
2020-01-205.475.525.385.510.36%1.25%-2.94%11,245,60061,203,00071%5.44-1.41%5.54-1.21%5.61-0.73%5.68-0.37%0.15%
吉林敖东/000623.SZ
2020-01-2016.8617.1516.8017.131.96%0.40%1.10%9,897,000168,854,000120%17.060.85%16.980.31%16.990.22%16.94-0.01%0.18%
恒逸石化/000703.SZ
2020-01-2014.7014.7814.3814.540.21%0.10%2.89%11,502,800167,081,00087%14.53-0.33%14.500.67%14.390.72%14.130.06%0.31%
贝瑞基因/000710.SZ
2020-01-2042.4643.3740.0542.111.42%0.67%5.19%6,187,300258,823,000126%41.830.08%41.710.51%41.231.34%40.031.13%0.96%
黑芝麻/000716.SZ
2020-01-204.084.093.803.93-5.07%0.08%-9.09%38,846,200152,552,00064%3.93-6.10%4.07-1.19%4.10-1.11%4.32-1.50%0.17%
通化金马/000766.SZ
2020-01-206.236.406.236.341.77%0.33%-1.67%9,764,30061,703,00095%6.321.22%6.28-0.35%6.35-0.52%6.45-0.34%-0.02%
航锦科技/000818.SZ
2020-01-2024.5827.4824.5827.4810.01%3.40%25.95%48,940,1001,300,608,000113%26.5810.66%24.265.74%23.254.63%21.822.91%1.21%
中鼎股份/000887.SZ
2020-01-209.9810.169.8010.101.20%0.88%-3.97%17,331,500173,519,00046%10.01-0.78%10.13-1.19%10.43-0.53%10.520.32%1.33%
苏 泊 尔/002032.SZ
2020-01-2074.2074.7573.3073.82-0.51%-0.04%-0.66%1,306,70096,498,000102%73.85-0.26%73.99-0.17%74.14-0.31%74.31-0.07%-0.15%
中泰化学/002092.SZ
2020-01-206.566.676.516.661.37%0.88%-2.10%14,512,10095,813,00055%6.60-0.42%6.65-0.64%6.71-0.40%6.80-0.80%-0.04%
三维通信/002115.SZ
2020-01-2011.1512.0810.6511.656.10%2.67%12.48%120,905,5001,371,877,000195%11.356.03%10.945.67%10.685.00%10.362.23%1.03%
中环股份/002129.SZ
2020-01-2014.5515.3614.3215.306.84%2.57%12.62%142,209,2002,121,339,000136%14.923.90%14.562.45%14.252.69%13.592.20%1.35%
正邦科技/002157.SZ
2020-01-2015.2015.6515.0715.553.19%0.88%-2.90%58,452,800901,017,00087%15.412.03%15.280.04%15.38-0.21%16.02-0.58%0.05%
悦心健康/002162.SZ
2020-01-203.663.733.643.722.20%0.49%0.90%5,182,90019,185,00081%3.701.26%3.680.00%3.70-0.05%3.690.03%0.23%
澳洋健康/002172.SZ
2020-01-203.833.903.813.840.26%-0.39%0.47%7,793,60030,043,000143%3.86-0.34%3.850.63%3.830.29%3.820.29%0.16%
如意集团/002193.SZ
2020-01-207.897.997.817.981.01%1.13%-0.94%1,703,70013,444,00078%7.89-0.67%7.93-0.59%7.98-0.60%8.06-0.07%0.25%
东华能源/002221.SZ
2020-01-207.827.887.767.870.90%0.67%-1.49%10,751,50084,053,00086%7.82-0.33%7.86-0.68%7.93-0.39%7.99-0.65%0.15%
濮耐股份/002225.SZ
2020-01-204.284.314.254.300.47%0.44%-0.97%2,091,7008,955,00059%4.28-0.42%4.29-0.39%4.33-0.46%4.34-0.05%0.21%
科大讯飞/002230.SZ
2020-01-2036.0036.7335.6236.621.84%0.71%0.43%41,309,0001,502,081,000100%36.360.51%36.340.22%36.36-0.36%36.46-0.09%0.39%
奥特佳/002239.SZ
2020-01-202.072.082.012.080.48%2.26%-10.34%79,194,500161,109,00041%2.03-2.73%2.09-2.38%2.19-2.97%2.320.74%2.55%
东方雨虹/002271.SZ
2020-01-2028.1429.1327.9028.932.84%0.98%6.00%15,385,500440,771,000112%28.652.45%28.011.81%27.641.24%27.290.81%0.68%
北方华创/002371.SZ
2020-01-20112.26121.09112.26117.984.41%1.01%13.96%12,924,3001,509,639,000119%116.814.08%114.002.85%110.483.12%103.532.37%1.48%
天原集团/002386.SZ
2020-01-206.066.075.976.05-0.17%0.70%-0.66%4,723,00028,378,00069%6.01-1.04%6.07-0.35%6.09-0.21%6.090.13%0.35%
星网锐捷/002396.SZ
2020-01-2038.7540.3038.7539.792.87%0.41%6.53%8,887,100352,169,00083%39.631.74%39.201.39%38.741.01%37.350.98%0.68%
多氟多/002407.SZ
2020-01-2013.8913.9513.5913.88-0.72%0.70%1.45%26,051,400359,095,00070%13.78-0.64%13.79-0.06%13.900.35%13.680.30%0.48%
雷科防务/002413.SZ
2020-01-205.685.915.665.893.33%1.71%0.49%24,768,100143,430,000101%5.791.51%5.750.97%5.740.28%5.860.02%0.54%
长高集团/002452.SZ
2020-01-204.854.974.784.972.47%2.26%-1.13%6,268,50030,464,00091%4.86-0.65%4.93-2.03%5.05-0.40%5.03-0.20%0.23%
欧菲光/002456.SZ
2020-01-2017.0118.6016.8518.529.39%3.76%12.56%244,870,2004,370,703,000147%17.853.88%17.383.45%16.952.37%16.451.32%0.18%
天齐锂业/002466.SZ
2020-01-2032.2033.1331.6932.581.09%0.14%-0.65%32,504,7001,057,576,00057%32.540.62%32.61-1.24%33.490.38%32.790.10%1.24%
通达股份/002560.SZ
2020-01-205.976.115.936.081.50%0.38%2.00%6,020,10036,466,00085%6.062.23%5.970.44%6.020.05%5.960.30%0.30%
瑞康医药/002589.SZ
2020-01-207.267.347.247.310.69%0.27%0.41%23,849,400173,858,00080%7.290.59%7.240.04%7.270.00%7.28-0.51%-0.55%
*ST龙力/002604.SZ
2019-04-291.961.961.961.96-4.85%0.00%-16.28%6,932,40013,588,00029%1.96-4.85%2.09-3.28%2.16-2.97%2.34-0.51%0.28%
捷顺科技/002609.SZ
2020-01-2011.3411.5310.6111.45-0.95%3.98%9.10%22,042,700242,745,000103%11.01-4.68%11.320.04%11.121.89%10.501.07%1.97%
安洁科技/002635.SZ
2020-01-2021.5022.5921.0622.255.35%0.98%2.91%39,206,900863,853,000105%22.033.27%21.760.79%21.91-0.16%21.622.19%2.00%
赞宇科技/002637.SZ
2020-01-2010.0510.629.9710.535.62%1.74%0.24%12,055,300124,767,000107%10.353.45%10.27-0.97%10.46-0.92%10.51-0.07%0.32%
跨境通/002640.SZ
2020-01-207.967.967.687.75-1.90%-0.42%-7.78%53,028,100412,728,00065%7.78-3.44%8.12-1.93%8.32-2.85%8.40-0.19%0.97%
万润股份/002643.SZ
2020-01-2016.1316.6016.1316.450.49%0.30%2.65%7,067,100115,905,00054%16.400.03%16.440.56%16.330.21%16.030.70%0.68%
ST摩登/002656.SZ
2020-01-203.023.073.013.01-5.05%-0.30%-19.06%10,361,50031,282,00064%3.02-4.94%3.15-1.19%3.16-1.25%3.72-3.38%-0.81%
兴业科技/002674.SZ
2020-01-2010.5510.8910.4610.873.03%1.90%-1.02%2,056,70021,938,000105%10.670.47%10.71-0.61%10.79-0.59%10.98-0.46%-0.14%
海欣食品/002702.SZ
2020-01-204.444.474.384.42-2.21%-0.07%-0.81%11,800,70052,190,000119%4.42-1.76%4.460.05%4.45-0.18%4.46-0.13%0.33%
良信电器/002706.SZ
2020-01-208.638.758.478.59-0.58%0.33%-1.15%9,374,70080,265,000136%8.56-1.97%8.67-1.23%8.70-0.48%8.69-0.10%0.18%
东易日盛/002713.SZ
2020-01-206.826.836.676.77-1.02%0.50%-5.02%1,666,30011,225,00066%6.74-2.79%6.90-1.23%6.97-1.11%7.13-0.45%0.05%
木林森/002745.SZ
2020-01-2013.8814.2413.7814.192.23%0.52%1.93%13,590,400191,862,000100%14.120.76%14.080.43%14.080.54%13.920.14%-0.04%
恒久科技/002808.SZ
2020-01-209.9010.059.7710.041.31%1.68%-0.95%5,670,10055,989,00074%9.87-1.32%9.99-1.02%10.10-1.07%10.140.01%0.36%
红墙股份/002809.SZ
2020-01-2018.1618.6918.1618.652.81%0.90%1.11%2,226,30041,149,00092%18.481.38%18.320.82%18.32-0.21%18.45-0.22%-0.08%
山东赫达/002810.SZ
2020-01-2019.8220.3819.6020.221.10%0.34%3.87%3,777,50076,122,00094%20.151.39%20.030.24%19.971.25%19.470.68%0.26%
恩捷股份/002812.SZ
2020-01-2055.2358.1854.6257.223.10%0.72%1.86%11,859,200673,704,000113%56.812.65%56.101.27%55.88-0.21%56.18-0.03%1.01%
和胜股份/002824.SZ
2020-01-2011.5811.8511.5211.770.34%0.29%2.54%1,720,70020,194,00061%11.740.05%11.780.61%11.670.66%11.480.45%0.57%
贝肯能源/002828.SZ
2020-01-2011.7311.7611.4411.56-0.94%0.31%-6.28%5,083,80058,585,00037%11.52-1.50%11.64-0.90%11.76-0.22%12.34-0.85%0.45%
张家港行/002839.SZ
2020-01-205.705.715.635.710.00%0.53%-1.36%10,083,00057,273,00073%5.68-1.06%5.71-0.31%5.75-0.31%5.79-0.41%-0.15%
同兴达/002845.SZ
2020-01-2020.5020.5019.5819.901.32%-0.35%-1.19%3,516,90070,233,00063%19.970.80%19.98-0.37%20.17-0.07%20.140.07%0.38%
新兴装备/002933.SZ
2020-01-2039.8440.2339.7540.170.75%0.39%-1.61%981,00039,254,00048%40.010.32%39.940.26%39.910.00%40.83-0.14%0.28%
汉威科技/300007.SZ
2020-01-2017.1017.1016.4416.90-1.00%1.48%-0.97%15,544,100258,860,00087%16.65-3.57%17.16-1.84%17.26-0.60%17.070.06%0.13%
安科生物/300009.SZ
2020-01-2015.8516.5415.8016.506.18%2.00%4.86%30,590,600494,835,000232%16.183.27%16.001.38%15.941.39%15.741.14%0.46%
硅宝科技/300019.SZ
2020-01-2010.8711.2710.6911.200.99%2.40%6.14%8,548,50093,493,00097%10.94-1.03%10.920.80%10.810.81%10.550.69%0.71%
华谊兄弟/300027.SZ
2020-01-204.634.644.464.54-2.16%0.29%-6.55%45,405,600205,557,00092%4.53-2.85%4.60-1.86%4.67-1.73%4.86-0.39%0.20%
阳普医疗/300030.SZ
2020-01-206.827.156.817.156.08%2.64%1.59%9,422,00065,629,000143%6.972.56%6.881.28%6.870.18%7.04-0.35%-0.44%
天源迪科/300047.SZ
2020-01-208.668.698.438.63-0.58%0.77%0.13%18,707,500160,213,00085%8.56-1.59%8.66-0.54%8.70-0.15%8.620.23%0.65%
世纪鼎利/300050.SZ
2020-01-205.965.965.785.90-1.34%0.58%-1.98%12,527,20073,485,000102%5.87-3.14%5.97-0.93%5.99-0.48%6.02-0.46%0.18%
中青宝/300052.SZ
2020-01-2015.8316.0715.3816.041.84%2.09%-2.11%11,346,100178,268,00060%15.71-0.98%15.98-2.17%16.28-0.26%16.39-0.27%0.04%
安诺其/300067.SZ
2020-01-204.254.314.214.301.18%0.84%-1.60%9,079,80038,717,00059%4.26-0.79%4.30-0.62%4.34-0.37%4.37-0.18%0.11%
瑞普生物/300119.SZ
2020-01-2017.0217.2816.3317.001.19%1.03%1.44%10,130,000170,444,00080%16.83-0.51%16.96-0.86%17.17-0.42%16.760.84%1.29%
华策影视/300133.SZ
2020-01-207.737.797.437.62-1.42%0.61%-8.35%43,527,800329,693,000120%7.57-3.05%7.72-2.64%7.87-2.48%8.31-1.76%0.54%
和顺电气/300141.SZ
2020-01-207.027.237.017.231.54%0.78%-2.61%2,719,30019,507,00038%7.17-0.21%7.19-0.83%7.35-0.34%7.420.47%1.03%
盈康生命/300143.SZ
2020-01-209.559.568.729.00-6.74%-1.09%-4.06%11,763,100107,027,000245%9.10-5.76%9.28-3.64%9.39-1.77%9.38-0.95%-0.05%
天舟文化/300148.SZ
2020-01-204.404.454.314.33-2.91%-0.87%-1.50%32,201,500140,647,00077%4.37-2.24%4.440.20%4.410.18%4.400.46%0.72%
振东制药/300158.SZ
2020-01-204.855.024.774.995.05%1.75%4.46%36,991,100181,409,000277%4.903.09%4.842.09%4.811.73%4.781.02%0.09%
通源石油/300164.SZ
2020-01-205.655.735.545.731.60%0.92%-0.93%7,792,30044,242,00036%5.680.16%5.70-1.16%5.770.38%5.78-0.09%0.54%
汉得信息/300170.SZ
2020-01-2011.3211.3910.7711.02-1.69%0.20%-1.55%45,393,300499,225,000114%11.00-3.75%11.21-0.55%11.19-0.39%11.190.03%0.71%
腾邦国际/300178.SZ
2020-01-204.954.954.874.92-0.81%0.41%-4.74%6,559,40032,142,00055%4.90-2.04%4.99-1.29%5.05-0.67%5.17-0.10%0.22%
四方达/300179.SZ
2020-01-207.127.216.957.08-0.56%0.23%-0.28%11,239,20079,389,00062%7.060.16%7.020.73%7.02-0.27%7.101.49%1.49%
科大智能/300222.SZ
2020-01-208.408.598.408.40-9.97%-0.04%-11.89%18,183,000152,792,000160%8.40-10.86%8.83-7.72%9.16-4.96%9.53-2.76%0.02%
天玑科技/300245.SZ
2020-01-2010.1010.219.9510.200.99%1.28%0.49%5,563,50056,030,00087%10.07-1.50%10.18-0.14%10.160.00%10.150.16%0.52%
依米康/300249.SZ
2020-01-206.756.976.456.881.47%1.12%2.52%18,255,100124,212,000148%6.802.67%6.750.76%6.730.43%6.710.31%0.28%
常山药业/300255.SZ
2020-01-206.256.255.946.15-1.76%1.25%1.33%25,905,600157,360,000132%6.07-3.16%6.16-0.68%6.240.56%6.070.51%1.10%
聚飞光电/300303.SZ
2020-01-206.036.436.026.363.25%1.89%1.96%90,994,600568,008,00081%6.24-0.68%6.34-0.22%6.310.54%6.240.13%0.47%
中际旭创/300308.SZ
2020-01-2053.3856.6352.9056.326.26%2.88%6.62%9,478,600518,894,000185%54.743.06%53.902.24%53.411.27%52.820.86%0.30%
海达股份/300320.SZ
2020-01-205.465.645.465.612.94%0.79%3.68%8,667,40048,245,00055%5.571.33%5.54-1.00%5.560.71%5.410.45%0.78%
开元股份/300338.SZ
2020-01-2010.5310.6810.1510.34-1.71%-0.02%-3.72%6,149,00063,595,000151%10.34-2.92%10.53-2.08%10.66-1.82%10.74-0.69%0.03%
天银机电/300342.SZ
2020-01-209.9210.649.9210.525.73%1.77%3.70%18,959,700195,991,000159%10.343.52%10.111.37%10.101.00%10.150.38%0.36%
长亮科技/300348.SZ
2020-01-2025.6626.3824.7726.051.36%2.05%2.89%29,757,100759,586,00090%25.53-0.88%25.520.28%25.50-0.34%25.321.13%1.74%
蒙草生态/300355.SZ
2020-01-203.353.403.353.380.30%0.33%-2.71%7,186,30024,208,00048%3.37-0.47%3.39-0.79%3.45-0.29%3.47-0.29%0.21%
天翔环境/300362.SZ
2020-01-202.642.672.622.640.76%-0.19%-4.97%6,141,80016,244,00065%2.650.11%2.65-1.01%2.70-0.99%2.78-0.68%0.06%
中文在线/300364.SZ
2020-01-204.294.364.214.26-4.70%-0.37%-3.71%36,862,400157,628,000122%4.28-8.61%4.56-1.13%4.50-0.44%4.42-0.11%0.56%
汇中股份/300371.SZ
2020-01-2013.6914.0413.6913.911.02%0.03%-0.11%2,024,10028,147,00076%13.910.56%13.89-0.54%14.01-0.04%13.930.08%0.41%
鼎捷软件/300378.SZ
2020-01-2016.4516.7816.1916.751.70%1.53%2.94%11,320,400186,765,000108%16.50-0.38%16.490.45%16.420.29%16.270.33%0.65%
康跃科技/300391.SZ
2020-01-209.029.078.808.860.00%-0.92%-14.67%16,844,200150,620,00046%8.94-1.25%9.22-4.62%10.20-2.57%10.380.40%4.51%
天孚通信/300394.SZ
2020-01-2037.6239.9037.3839.103.85%0.67%1.82%6,866,700266,693,000185%38.843.81%38.250.50%38.460.02%38.400.07%0.17%
昆仑万维/300418.SZ
2020-01-2017.3418.5717.3418.203.23%0.16%-3.49%52,139,800947,450,000122%18.170.43%18.43-1.23%18.66-0.95%18.860.01%0.85%
鲁亿通/300423.SZ
2020-01-2013.6313.9813.3013.882.51%1.11%1.59%4,571,80062,755,000123%13.730.99%13.640.52%13.67-0.04%13.660.25%0.30%
金石亚药/300434.SZ
2020-01-207.647.957.617.865.08%1.46%2.77%6,829,10052,902,000331%7.753.03%7.692.11%7.681.12%7.650.69%0.25%
中泰股份/300435.SZ
2020-01-2011.3611.4411.0611.11-2.03%-0.34%-1.37%3,548,40039,558,000104%11.15-2.44%11.48-0.42%11.410.02%11.260.07%0.35%
清水源/300437.SZ
2020-01-2010.4810.5210.3710.520.57%0.80%-1.31%1,901,90019,848,00067%10.44-0.50%10.50-0.86%10.66-0.25%10.66-0.13%0.23%
美康生物/300439.SZ
2020-01-2013.4814.1213.4814.094.76%1.59%2.61%6,792,20094,205,000242%13.872.78%13.751.45%13.730.87%13.730.29%0.11%
运达科技/300440.SZ
2020-01-209.139.178.829.02-2.49%0.62%0.97%9,841,20088,221,00094%8.96-4.53%9.230.09%9.120.64%8.930.43%1.05%
景嘉微/300474.SZ
2020-01-2063.7467.2063.0766.253.55%1.03%6.28%7,901,200518,094,000118%65.571.23%65.221.14%64.441.35%62.330.99%0.50%
万孚生物/300482.SZ
2020-01-2057.5061.2755.6158.615.22%-0.19%3.82%10,946,900642,817,000363%58.725.59%58.065.09%56.943.03%56.452.50%0.90%
雪榕生物/300511.SZ
2020-01-207.647.697.547.660.13%0.52%-0.74%5,845,00044,536,00045%7.62-0.65%7.70-2.57%7.930.48%7.720.46%1.24%
中潜股份/300526.SZ
2020-01-2049.8353.8249.8352.573.79%1.10%1.77%1,018,80052,975,000210%52.002.02%51.680.87%51.540.36%51.660.05%-0.24%
中国应急/300527.SZ
2020-01-2011.5711.7411.5211.701.12%0.29%-2.33%7,624,20088,943,00038%11.670.46%11.74-0.34%11.79-0.14%11.980.26%0.67%
幸福蓝海/300528.SZ
2020-01-207.237.327.037.261.26%1.34%-0.19%5,929,30042,478,000107%7.16-0.01%7.180.20%7.17-0.01%7.270.39%0.55%
健帆生物/300529.SZ
2020-01-2080.1382.3979.1481.501.86%0.61%8.02%2,750,800222,828,000112%81.010.87%80.121.35%78.771.97%75.452.05%0.79%
达志科技/300530.SZ
2020-01-2034.9934.9933.7634.04-0.76%-0.07%-1.06%511,10017,410,00083%34.060.14%34.090.13%34.11-1.11%34.40-0.20%-0.12%
优博讯/300531.SZ
2020-01-2016.6816.8716.4716.831.45%0.89%-0.18%2,203,40036,755,00090%16.680.02%16.710.01%16.76-0.40%16.860.05%0.40%
今天国际/300532.SZ
2020-01-2011.6012.3111.4012.066.82%1.45%5.20%16,016,700190,412,000263%11.894.80%11.743.52%11.622.67%11.461.51%0.62%
冰川网络/300533.SZ
2020-01-2046.4147.8046.1047.762.93%1.45%0.90%1,530,90072,073,00075%47.080.75%46.790.29%46.970.55%47.330.17%0.58%
达威股份/300535.SZ
2020-01-2013.8113.9813.7113.911.02%0.72%-0.66%882,30012,185,00082%13.81-0.73%13.89-0.49%13.97-0.41%14.00-0.02%0.21%
广信材料/300537.SZ
2020-01-2019.0819.5718.6519.482.04%1.67%2.80%9,813,800188,034,000130%19.16-0.47%19.35-0.24%19.320.27%18.950.64%-0.30%
同益股份/300538.SZ
2020-01-2018.2818.9818.2818.843.80%0.93%1.39%3,608,60067,362,000129%18.671.93%18.620.23%18.630.12%18.580.23%0.05%
横河模具/300539.SZ
2020-01-207.407.457.297.430.68%0.86%-1.09%1,065,3007,848,00072%7.37-1.03%7.44-0.69%7.50-0.62%7.51-0.09%0.35%
深冷股份/300540.SZ
2020-01-2014.8114.9014.0614.42-3.22%0.19%-2.49%2,644,10038,054,000116%14.39-5.87%14.98-0.61%14.91-0.28%14.79-0.18%0.34%
精测电子/300567.SZ
2020-01-2061.6164.5861.5864.5810.00%2.08%14.40%13,866,600877,276,000100%63.276.32%59.813.27%58.352.56%56.451.46%0.31%
开润股份/300577.SZ
2020-01-2037.8638.7837.2137.900.16%-0.08%-0.29%1,388,70052,674,000129%37.930.36%37.86-0.07%37.97-0.30%38.010.51%0.95%
欧普康视/300595.SZ
2020-01-2053.8854.6052.6954.401.72%0.91%7.14%3,717,500200,405,00084%53.911.06%53.371.48%52.261.15%50.781.12%0.72%
同和药业/300636.SZ
2020-01-2029.4930.6429.2030.594.72%1.73%5.58%1,387,60041,725,000144%30.072.62%29.750.63%29.730.91%28.971.07%0.32%
中孚信息/300659.SZ
2020-01-2075.6082.1674.2980.993.11%2.31%15.76%2,677,000211,926,000134%79.171.58%77.093.31%74.193.42%69.962.56%1.43%
中科信息/300678.SZ
2020-01-2023.0524.1523.0524.133.21%2.20%2.76%4,250,100100,344,00093%23.610.15%23.64-0.07%23.65-0.42%23.480.36%0.50%
隆盛科技/300680.SZ
2020-01-2023.4023.5922.9623.22-0.60%0.07%0.42%1,898,00044,039,00084%23.20-0.34%23.160.08%23.240.34%23.120.19%0.34%
捷佳伟创/300724.SZ
2020-01-2053.7954.9752.0654.362.10%1.14%3.61%3,483,100187,198,00051%53.75-0.01%53.61-0.23%53.84-0.11%52.471.77%2.75%
上海电力/600021.SH
2020-01-207.827.967.797.951.66%0.51%-0.65%2,736,20021,643,00076%7.910.62%7.90-0.24%7.95-0.28%8.00-0.21%0.02%
中昌数据/600242.SH
2020-01-208.508.508.008.15-6.64%-0.45%-13.14%28,563,500233,839,00063%8.19-7.53%8.68-3.01%8.79-1.88%9.38-1.88%1.24%
万通地产/600246.SH
2020-01-205.525.635.485.53-0.72%0.05%-1.62%7,811,80043,176,00051%5.530.15%5.51-0.18%5.500.27%5.620.02%0.97%
曙光股份/600303.SH
2020-01-203.383.473.373.421.18%-0.06%-4.84%4,666,00015,969,00051%3.420.26%3.45-1.01%3.51-0.90%3.59-0.39%0.06%
商业城/600306.SH
2020-01-205.605.675.565.600.00%0.21%-4.36%1,548,9008,656,00048%5.59-0.21%5.60-0.57%5.67-0.75%5.86-0.29%0.13%
白云山/600332.SH
2020-01-2036.8037.9835.9537.928.03%2.82%5.99%44,396,8001,637,343,000416%36.885.52%36.463.74%36.242.95%35.782.15%0.29%
红豆股份/600400.SH
2020-01-203.323.643.303.649.97%1.96%4.63%43,649,400155,826,000571%3.577.76%3.546.56%3.525.14%3.483.30%0.41%
*ST信威/600485.SH
2020-01-202.852.962.852.85-5.00%-0.18%-17.87%38,039,700108,586,00042%2.86-5.50%3.13-1.08%3.13-1.01%3.47-0.97%2.89%
天药股份/600488.SH
2020-01-204.294.374.254.302.63%0.23%1.78%5,413,90023,224,000170%4.292.61%4.240.95%4.250.47%4.230.36%0.25%
用友网络/600588.SH
2020-01-2032.8934.2732.2733.893.67%1.28%6.53%34,696,0001,161,020,000112%33.462.24%32.851.76%32.471.40%31.810.95%0.80%
泰豪科技/600590.SH
2020-01-206.006.035.946.020.17%0.64%-0.91%6,588,10039,407,00068%5.98-0.86%6.02-0.40%6.05-0.23%6.08-0.20%0.26%
市北高新/600604.SH
2020-01-208.498.518.328.48-0.12%0.86%-2.90%16,356,900137,521,00078%8.41-1.60%8.54-1.52%8.64-0.48%8.73-0.56%-0.07%
南京新百/600682.SH
2020-01-2010.4910.6510.3310.550.48%0.98%-0.72%10,398,100108,641,00063%10.45-1.29%10.55-1.29%10.69-0.48%10.630.32%0.59%
盛屯矿业/600711.SH
2020-01-205.185.285.115.250.96%0.94%-2.20%30,524,700158,762,00057%5.20-0.59%5.25-1.11%5.40-0.15%5.37-0.50%0.27%
凤凰股份/600716.SH
2020-01-204.164.214.124.210.96%0.57%-2.27%2,787,20011,668,00037%4.19-0.26%4.20-0.64%4.24-0.73%4.310.05%0.21%
佳都科技/600728.SH
2020-01-209.9310.409.8210.334.34%1.38%2.80%52,994,600539,973,000154%10.192.18%10.100.60%10.090.35%10.050.43%0.57%
北汽蓝谷/600733.SH
2020-01-207.057.196.847.01-1.54%0.26%5.10%53,047,500370,899,000123%6.99-1.06%6.931.96%6.800.97%6.671.09%1.24%
锦江酒店/600754.SH
2020-01-2029.0029.0026.6727.82-6.11%0.95%-2.17%17,273,300476,017,000445%27.56-5.86%27.89-4.58%28.05-4.51%28.44-2.22%-0.10%
保税科技/600794.SH
2020-01-203.923.983.923.960.51%0.51%-0.23%11,349,20044,711,00055%3.94-0.23%3.96-0.73%3.98-0.08%3.970.08%0.28%
茂业商业/600828.SH
2020-01-204.664.704.634.680.00%0.32%-1.85%3,279,40015,300,00076%4.67-0.60%4.70-0.66%4.74-0.57%4.77-0.08%0.18%
通化东宝/600867.SH
2020-01-2012.7112.7812.0012.45-2.58%0.82%-3.00%67,477,000833,265,000170%12.35-4.36%12.61-2.08%12.70-1.57%12.84-1.00%0.15%
新疆众和/600888.SH
2020-01-204.534.554.504.550.89%0.53%-1.47%4,118,50018,641,00059%4.53-0.18%4.54-0.57%4.59-0.26%4.62-0.17%0.11%
大晟文化/600892.SH
2020-01-204.505.114.504.87-2.60%6.80%-11.15%67,446,200307,581,000183%4.56-11.53%4.90-12.23%5.31-6.87%5.48-4.60%-0.57%
江苏银行/600919.SH
2020-01-207.087.137.057.130.42%0.39%-0.50%23,420,500166,344,00085%7.10-0.03%7.11-0.21%7.14-0.21%7.17-0.14%-0.06%
广西广电/600936.SH
2020-01-203.913.943.913.92-0.25%-0.05%-2.22%2,458,3009,642,00033%3.92-0.68%3.94-0.53%3.99-0.05%4.010.13%0.44%
中国电影/600977.SH
2020-01-2016.5516.6015.0515.17-7.61%-1.72%-7.73%48,497,500748,558,000244%15.44-6.65%15.81-4.45%16.11-3.63%16.44-1.93%0.47%
淮北矿业/600985.SH
2020-01-209.879.879.689.79-0.20%0.50%-2.50%3,551,60034,595,00077%9.74-1.31%9.85-1.22%10.00-0.61%10.04-0.27%0.16%
宁波港/601018.SH
2020-01-203.833.843.813.830.00%0.18%-1.14%11,326,30043,299,00077%3.82-0.37%3.83-0.31%3.86-0.34%3.87-0.18%0.14%
博威合金/601137.SH
2020-01-2011.6111.6911.4311.660.52%0.83%-0.10%5,745,20066,440,00061%11.560.89%11.530.39%11.54-0.05%11.670.11%0.50%
深圳燃气/601139.SH
2020-01-207.437.517.377.450.40%-0.01%-4.43%7,606,40056,676,00075%7.45-0.44%7.51-0.98%7.60-0.81%7.80-1.29%-0.13%
东吴证券/601555.SH
2020-01-209.619.849.559.822.51%0.81%1.48%45,868,600446,824,000121%9.741.24%9.660.81%9.640.68%9.68-0.22%-0.14%
上海电影/601595.SH
2020-01-2015.3515.4314.7814.93-2.74%0.11%-4.31%5,687,20084,818,000133%14.91-3.09%15.15-1.83%15.32-1.48%15.60-0.58%0.41%
长城军工/601606.SH
2020-01-2011.3811.5511.2611.520.61%0.56%-4.64%6,578,20075,358,00037%11.46-0.36%11.56-0.63%11.66-0.39%12.080.17%0.77%
旗滨集团/601636.SH
2020-01-205.825.835.645.75-1.20%0.31%0.07%46,335,500265,585,00089%5.73-1.33%5.80-0.99%5.84-0.07%5.750.26%0.92%
华泰证券/601688.SH
2020-01-2019.7720.0619.6120.030.96%0.76%-0.41%60,987,1001,212,365,00089%19.88-0.44%19.93-0.16%20.03-0.27%20.11-0.31%0.05%
上海电气/601727.SH
2020-01-205.015.054.995.040.60%0.38%-1.23%11,661,00058,554,00065%5.020.22%5.02-0.24%5.05-0.18%5.100.02%0.27%
新华文轩/601811.SH
2020-01-2013.4813.5313.1513.500.82%1.09%-0.73%2,039,90027,240,00070%13.35-0.68%13.52-1.18%13.63-0.21%13.600.06%0.40%
长飞光纤/601869.SH
2020-01-2034.2835.4334.2035.302.83%0.74%1.14%3,849,800134,906,00088%35.041.77%34.850.31%34.810.09%34.900.33%0.59%
永辉超市/601933.SH
2020-01-208.068.067.948.00-0.87%0.11%-1.71%61,487,400491,376,00081%7.99-0.57%8.01-0.50%8.07-0.47%8.140.05%0.45%
贵阳银行/601997.SH
2020-01-209.299.339.249.310.43%0.29%-0.62%9,247,70085,845,00074%9.280.28%9.27-0.23%9.33-0.19%9.37-0.25%-0.18%
花王股份/603007.SH
2020-01-206.977.146.917.081.43%0.51%0.16%1,670,00011,764,00082%7.040.50%7.04-0.10%7.06-0.18%7.070.09%0.24%
安德利/603031.SH
2020-01-2032.1132.9431.2732.150.09%-0.07%4.28%2,778,70089,397,00083%32.17-0.88%33.090.39%32.481.49%30.831.42%2.62%
新坐标/603040.SH
2020-01-2034.1134.6234.1134.531.41%0.49%-0.42%370,60012,734,00063%34.361.04%34.18-0.19%34.48-0.69%34.68-0.12%-0.16%
科林电气/603050.SH
2020-01-2013.1113.1812.8113.020.77%0.24%-3.77%4,235,70055,019,00034%12.990.07%12.94-0.15%13.18-1.23%13.530.60%1.85%
宏盛股份/603090.SH
2020-01-2016.0716.1715.8016.160.50%1.04%-1.33%760,30012,160,00091%15.99-0.99%16.10-0.66%16.22-0.57%16.38-0.27%0.12%
新经典/603096.SH
2020-01-2059.5060.9858.8258.92-1.16%-0.35%-1.27%533,30031,533,00073%59.13-1.57%59.80-0.90%60.39-1.34%59.680.46%0.63%
川仪股份/603100.SH
2020-01-209.149.199.059.150.22%0.33%0.33%1,622,00014,793,00083%9.120.26%9.12-0.23%9.17-0.04%9.120.09%0.16%
上海亚虹/603159.SH
2020-01-2012.0112.1711.8012.141.51%1.00%-5.55%1,231,80014,806,00030%12.02-0.24%12.11-1.24%12.41-0.74%12.850.10%1.16%
汇顶科技/603160.SH
2020-01-20277.77297.00277.11289.484.58%0.75%14.73%4,237,4001,217,530,00094%287.334.87%278.303.02%271.682.61%252.312.12%2.12%
华懋科技/603306.SH
2020-01-2014.8915.1514.7214.95-0.07%0.11%-3.63%1,959,70029,264,00048%14.93-1.28%15.18-2.15%15.69-0.14%15.510.29%1.07%
邦宝益智/603398.SH
2020-01-2010.9911.1910.8011.071.56%0.58%0.23%4,799,10052,817,00078%11.010.08%11.07-1.19%11.140.05%11.050.21%0.50%
九洲药业/603456.SH
2020-01-2016.0317.1715.9816.503.32%0.38%7.65%9,966,400163,829,000158%16.444.40%15.923.18%15.672.51%15.331.98%0.81%
欧普照明/603515.SH
2020-01-2028.9729.3528.8329.321.45%0.53%1.33%2,088,00060,895,00068%29.160.50%29.010.17%29.07-0.29%28.940.21%0.43%
锦泓集团/603518.SH
2020-01-207.197.437.147.402.21%1.19%3.04%6,504,30047,563,000230%7.311.74%7.221.32%7.191.01%7.180.56%0.19%
美诺华/603538.SH
2020-01-2025.2425.6025.0725.491.63%0.59%-0.51%2,593,10065,711,00081%25.340.21%25.42-0.63%25.69-0.39%25.620.18%0.40%
长久物流/603569.SH
2020-01-2010.6510.7510.5910.66-0.74%0.16%-1.47%1,182,70012,588,00076%10.64-1.16%10.710.04%10.73-0.23%10.820.19%0.36%
康辰药业/603590.SH
2020-01-2037.1537.6536.9537.501.38%0.19%3.97%2,240,20083,850,000114%37.430.75%37.001.10%36.710.96%36.070.65%0.40%
天创时尚/603608.SH
2020-01-2011.1011.2510.5010.74-6.04%-1.51%5.27%19,984,600217,938,00073%10.91-0.84%10.90-0.74%10.782.49%10.201.12%1.12%
诺力股份/603611.SH
2020-01-2017.2217.3416.8116.97-1.91%-0.34%-2.04%2,269,70038,649,00092%17.03-1.44%17.21-0.38%17.25-0.49%17.32-0.13%0.32%
三祥新材/603663.SH
2020-01-2013.5413.8313.4013.781.92%0.57%1.69%1,332,70018,260,000103%13.700.94%13.640.21%13.680.23%13.550.25%0.21%
德宏股份/603701.SH
2020-01-2013.1713.1712.9013.08-0.68%0.58%-4.48%3,352,40043,594,00040%13.00-0.51%13.11-1.53%13.52-0.60%13.690.04%0.37%
来伊份/603777.SH
2020-01-2012.0512.2812.0012.140.50%0.08%-2.62%1,931,50023,430,00042%12.13-0.19%12.17-0.47%12.30-0.81%12.47-0.59%0.25%
原尚股份/603813.SH
2020-01-2019.0619.2518.3819.200.68%1.23%0.04%702,50013,324,000104%18.97-0.53%19.06-0.29%19.13-0.39%19.190.01%0.22%
安正时尚/603839.SH
2020-01-2018.0019.5716.9818.59-1.48%4.42%15.42%24,192,900430,701,000291%17.80-5.22%17.674.69%16.884.08%16.114.67%1.85%
苏博特/603916.SH
2020-01-2017.5817.7817.2317.640.46%0.40%1.52%4,243,00074,549,00080%17.57-0.23%17.530.71%17.450.03%17.380.75%0.50%
金桥信息/603918.SH
2020-01-2012.0412.1211.7912.100.50%1.26%1.54%4,397,10052,542,00096%11.95-0.97%11.990.12%11.95-0.03%11.920.21%0.43%
博敏电子/603936.SH
2020-01-2022.1123.2821.6023.032.54%1.85%6.91%15,812,500357,542,00073%22.61-0.25%22.850.36%22.850.43%21.541.25%2.09%
兆易创新/603986.SH
2020-01-20254.37276.18254.37276.009.09%3.59%14.71%7,061,4001,881,474,000112%266.455.38%259.062.12%256.911.74%240.621.78%1.57%