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
浦发银行/600000.SH
2021-04-1410.8210.8210.5710.59-1.58%-0.49%-1.35%45,686,800486,205,00088%10.64-0.98%10.690.14%10.660.03%10.74-0.35%-0.02%
武钢股份/600005.SH
2017-01-233.723.763.693.71-0.80%-0.48%0.82%78,221,700291,607,00096%3.73-0.29%3.76-0.13%3.740.73%3.680.25%0.65%
包钢股份/600010.SH
2021-04-141.551.601.551.580.64%0.25%-1.00%552,190,100870,378,00060%1.58-0.25%1.60-0.68%1.620.06%1.60-0.13%-0.35%
华能国际/600011.SH
2021-04-144.154.174.114.170.24%0.63%-2.96%20,046,10083,073,00042%4.14-0.29%4.19-0.43%4.21-0.87%4.30-0.02%-0.42%
华夏银行/600015.SH
2021-04-146.296.306.256.27-0.32%-0.02%-1.49%17,991,900112,833,00070%6.27-0.63%6.32-0.27%6.33-0.25%6.37-0.24%-0.21%
民生银行/600016.SH
2021-04-144.964.974.944.94-0.40%-0.30%-0.90%39,331,800194,903,00033%4.960.00%4.950.12%4.950.08%4.99-0.44%-0.44%
上港集团/600018.SH
2021-04-144.614.634.584.620.43%0.35%-2.45%18,587,20085,570,00065%4.60-0.63%4.65-0.64%4.69-1.03%4.74-0.19%-0.17%
宝钢股份/600019.SH
2021-04-148.198.388.128.260.61%-0.12%-1.50%93,934,400776,859,00063%8.271.21%8.35-1.32%8.49-0.01%8.390.13%-0.13%
浙能电力/600023.SH
2021-04-143.743.753.693.74-0.27%0.67%-3.58%37,380,400138,856,00052%3.72-1.07%3.78-0.61%3.79-0.86%3.880.10%0.28%
华电国际/600027.SH
2021-04-143.473.513.433.480.87%0.40%-3.84%40,947,900141,907,00056%3.47-0.55%3.52-0.93%3.54-0.90%3.620.06%0.38%
中国石化/600028.SH
2021-04-144.344.364.314.350.46%0.28%0.30%82,237,900356,713,00076%4.340.19%4.36-0.30%4.360.09%4.340.05%0.06%
南方航空/600029.SH
2021-04-146.666.826.646.760.90%-0.03%-1.01%36,630,100247,676,00065%6.761.09%6.73-0.69%6.83-0.50%6.83-0.10%-0.19%
中信证券/600030.SH
2021-04-1423.3723.7523.3523.580.90%-0.11%-1.35%50,417,6001,190,094,00084%23.611.18%23.48-0.26%23.67-0.37%23.90-0.25%-0.02%
三一重工/600031.SH
2021-04-1431.5431.7931.2731.530.67%0.03%-5.87%75,766,9002,388,164,00060%31.520.34%31.56-1.62%32.32-1.26%33.50-1.15%-0.67%
招商银行/600036.SH
2021-04-1450.5850.6049.2849.70-1.23%-0.10%-1.61%55,438,4002,758,187,000127%49.75-1.48%50.13-0.33%50.17-0.32%50.51-0.31%-0.35%
歌华有线/600037.SH
2021-04-149.139.308.939.251.76%1.20%2.80%13,833,800126,440,000128%9.14-0.81%9.160.42%9.090.41%9.000.45%0.31%
保利地产/600048.SH
2021-04-1414.3314.4114.2514.340.07%0.15%1.16%37,603,900538,430,00097%14.320.51%14.240.69%14.170.14%14.18-0.06%-0.35%
中国联通/600050.SH
2021-04-144.144.174.134.150.24%0.00%-1.73%44,528,600184,772,00079%4.150.19%4.15-0.43%4.18-0.43%4.22-0.12%-0.31%
海信视像/600060.SH
2021-04-1411.6211.8211.6011.761.12%0.09%-0.14%7,047,50082,798,00056%11.750.85%11.73-0.98%11.84-0.08%11.780.24%0.33%
宇通客车/600066.SH
2021-04-1414.2914.5614.1914.502.18%0.38%0.83%11,725,700169,377,00095%14.451.95%14.270.72%14.26-0.02%14.38-0.22%-0.16%
冠城大通/600067.SH
2021-04-143.353.373.353.370.30%0.30%0.36%2,999,10010,078,00074%3.360.06%3.360.06%3.37-0.09%3.360.12%-0.33%
葛洲坝/600068.SH
2021-04-147.347.427.327.380.82%0.11%-2.16%26,060,600192,114,00063%7.37-0.14%7.42-0.66%7.47-0.55%7.54-0.01%0.28%
人福医药/600079.SH
2021-04-1432.4834.5032.1033.964.62%0.64%5.78%17,518,700591,175,000188%33.754.30%32.962.50%32.662.14%32.111.40%0.57%
同仁堂/600085.SH
2021-04-1428.8829.0528.4028.900.17%0.19%-1.45%7,858,000226,653,00041%28.84-0.65%29.08-0.31%29.090.22%29.320.35%0.73%
特变电工/600089.SH
2021-04-1410.7111.1010.7010.982.23%1.09%-1.59%43,765,200475,392,00073%10.860.67%10.89-0.91%11.03-1.09%11.16-0.46%-0.16%
同方股份/600100.SH
2021-04-145.745.785.715.770.52%0.24%-0.91%5,881,30033,850,00075%5.76-0.19%5.78-0.60%5.83-0.51%5.820.36%-0.02%
上汽集团/600104.SH
2021-04-1419.8420.0519.8419.950.55%-0.01%-0.17%14,735,200293,993,00064%19.950.40%19.98-0.21%20.090.04%19.980.08%-0.10%
亚盛集团/600108.SH
2021-04-142.782.802.732.77-1.77%0.47%2.18%18,724,80051,623,000121%2.760.04%2.750.55%2.730.37%2.710.04%-0.34%
国金证券/600109.SH
2021-04-1412.4212.8212.4012.691.93%0.56%-2.29%42,899,000541,361,00081%12.621.86%12.54-0.39%12.72-0.33%12.99-0.82%-0.15%
北方稀土/600111.SH
2021-04-1418.6319.0418.6318.941.23%0.42%-3.09%66,654,1001,257,164,00058%18.860.30%19.31-2.24%19.71-0.39%19.54-0.17%0.18%
中国卫星/600118.SH
2021-04-1431.1632.0931.1531.992.17%0.86%1.97%9,596,300304,369,00088%31.721.66%31.460.07%31.810.18%31.370.32%0.48%
中国船舶/600150.SH
2021-04-1416.2116.3815.9316.17-0.49%0.31%-1.74%19,576,500315,570,00055%16.12-1.13%16.62-0.49%16.51-0.91%16.460.25%0.94%
建发股份/600153.SH
2021-04-148.408.448.308.31-0.84%-0.50%-1.56%10,635,90088,834,000101%8.35-1.00%8.43-0.27%8.43-0.31%8.440.04%0.06%
ST永泰/600157.SH
2021-04-141.551.591.541.592.58%0.76%4.67%109,000,900171,968,000106%1.581.28%1.571.23%1.550.78%1.521.07%0.44%
中体产业/600158.SH
2021-04-1411.6611.7511.5911.660.60%0.03%-1.80%7,707,60089,844,00058%11.66-0.19%11.80-1.11%11.97-0.33%11.870.32%0.61%
雅戈尔/600177.SH
2021-04-147.947.977.867.88-0.63%-0.28%-1.72%10,187,80080,500,00080%7.90-0.49%7.94-0.15%7.95-0.25%8.02-0.39%-0.40%
格力地产/600185.SH
2021-04-145.836.275.816.225.78%1.34%4.08%82,369,700505,554,000221%6.142.87%6.080.76%6.050.87%5.981.01%0.13%
复星医药/600196.SH
2021-04-1441.2041.7240.2040.91-0.92%-0.18%-0.33%17,180,300704,135,00085%40.99-1.07%41.48-0.04%41.510.18%41.050.35%0.48%
新湖中宝/600208.SH
2021-04-143.093.123.093.100.32%0.00%1.01%17,820,40055,237,00087%3.100.52%3.100.55%3.080.26%3.070.16%-0.04%
南山铝业/600219.SH
2021-04-143.603.643.523.57-0.28%-0.45%0.37%74,546,600267,319,00054%3.591.53%3.58-1.51%3.630.69%3.560.25%-0.18%
*ST海航/600221.SH
2021-04-141.701.741.691.720.58%0.17%-0.58%83,534,700143,396,00068%1.720.41%1.76-0.57%1.76-0.06%1.730.70%0.84%
*ST华业/600240.SH
2020-01-230.400.420.380.415.13%3.02%9.33%56,775,80022,608,000122%0.402.84%0.391.03%0.391.58%0.381.35%0.81%
中恒集团/600252.SH
2021-04-142.752.792.742.781.09%0.43%0.36%7,547,10020,890,00085%2.770.29%2.770.07%2.77-0.11%2.770.04%-0.10%
广汇能源/600256.SH
2021-04-143.053.083.013.060.33%0.59%0.72%38,789,900118,012,00067%3.04-0.98%3.070.16%3.050.43%3.04-0.78%-0.27%
城建发展/600266.SH
2021-04-145.075.125.005.00-1.57%-0.68%-0.24%12,105,20060,939,00085%5.03-1.20%5.100.16%5.070.18%5.010.20%0.17%
航天信息/600271.SH
2021-04-1412.3012.4612.2112.340.41%-0.06%-2.13%7,367,10090,963,00056%12.350.78%12.29-0.04%12.35-0.63%12.610.20%0.78%
恒瑞医药/600276.SH
2021-04-1489.4589.4582.2285.52-3.89%0.99%-3.88%92,249,1007,812,081,000332%84.69-4.69%86.19-4.13%87.32-3.33%88.97-2.66%-0.02%
万华化学/600309.SH
2021-04-14104.43106.26103.62105.310.84%0.30%-0.48%16,750,8001,758,713,00070%104.990.76%103.50-0.51%104.77-0.21%105.82-0.37%-0.33%
上海家化/600315.SH
2021-04-1444.5445.4344.0444.710.47%-0.25%-3.19%2,192,20098,254,00045%44.820.57%44.81-0.83%45.22-0.25%46.18-0.48%-0.38%
洪都航空/600316.SH
2021-04-1432.2533.0832.2533.001.76%0.68%-2.80%9,220,200302,210,00062%32.781.23%32.65-1.39%33.25-0.80%33.95-2.35%-0.23%
营口港/600317.SH
2021-01-142.522.642.512.603.59%0.50%1.44%55,560,700143,741,000186%2.593.27%2.531.20%2.530.32%2.560.20%-0.02%
华发股份/600325.SH
2021-04-146.136.186.126.160.33%0.02%-0.05%8,532,30052,547,00073%6.160.15%6.170.00%6.17-0.05%6.160.00%-0.06%
白云山/600332.SH
2021-04-1427.3127.4827.2127.480.66%0.39%-0.68%1,731,50047,398,00066%27.370.44%27.36-0.33%27.52-0.17%27.67-0.20%-0.23%
华夏幸福/600340.SH
2021-04-146.496.586.436.48-0.61%-0.23%-2.67%52,732,500342,514,00053%6.50-1.10%6.58-1.66%6.80-0.03%6.660.23%0.09%
浙江龙盛/600352.SH
2021-04-1413.8614.0513.8513.920.07%-0.23%-3.08%19,890,400277,518,00064%13.950.44%14.00-0.98%14.22-0.69%14.36-0.33%-0.50%
江西铜业/600362.SH
2021-04-1423.5123.8723.3023.680.85%0.22%-0.08%33,652,200795,136,00063%23.631.00%23.59-2.32%24.350.44%23.700.79%0.23%
西南证券/600369.SH
2021-04-144.654.694.654.66-0.21%-0.17%-1.17%10,074,90047,032,00066%4.670.02%4.69-0.45%4.74-0.02%4.720.02%0.01%
中航电子/600372.SH
2021-04-1414.4114.7914.4114.752.36%0.79%-1.00%9,397,700137,540,00076%14.641.60%14.56-0.41%14.68-0.38%14.90-1.06%-0.34%
中文传媒/600373.SH
2021-04-1410.9111.0110.8310.87-1.27%-0.31%1.20%10,624,400115,851,000105%10.90-0.63%10.940.40%10.870.50%10.740.46%0.44%
首开股份/600376.SH
2021-04-145.835.835.755.77-0.86%-0.24%-0.35%4,893,30028,301,000121%5.78-0.43%5.800.09%5.79-0.07%5.790.02%-0.10%
金地集团/600383.SH
2021-04-1411.6611.7511.5011.690.26%0.42%-1.78%20,676,100240,699,000115%11.64-0.57%11.78-0.31%11.82-0.73%11.90-0.43%-0.52%
国电南瑞/600406.SH
2021-04-1430.1331.3029.7831.021.87%1.14%-0.96%12,411,100380,658,00093%30.671.09%30.93-1.28%31.28-0.32%31.32-0.33%0.06%
小商品城/600415.SH
2021-04-144.865.144.865.012.66%-0.20%0.52%29,482,000147,990,000144%5.022.26%4.990.28%4.990.20%4.980.06%-0.22%
江淮汽车/600418.SH
2021-04-148.108.218.078.16-0.12%0.02%-1.56%16,487,200134,499,00053%8.161.12%8.14-0.36%8.20-0.51%8.290.09%-0.42%
北方导航/600435.SH
2021-04-147.857.937.847.910.64%0.10%-1.75%5,590,70044,178,00050%7.900.28%7.93-0.56%8.00-0.51%8.05-0.56%-0.13%
*ST信威/600485.SH
2020-04-201.351.391.301.395.30%0.80%0.87%55,265,50076,233,000131%1.387.32%1.321.54%1.330.08%1.38-0.79%-0.77%
中金黄金/600489.SH
2021-04-148.278.318.248.290.73%0.23%-2.49%14,903,200123,262,00052%8.27-0.05%8.37-1.77%8.54-0.32%8.50-0.04%-0.10%
鹏欣资源/600490.SH
2021-04-144.104.124.014.110.98%0.96%1.16%19,109,70077,795,00079%4.07-0.59%4.14-1.08%4.140.32%4.060.40%0.38%
驰宏锌锗/600497.SH
2021-04-144.794.814.714.76-0.63%0.04%-1.79%28,054,800133,474,00060%4.76-0.15%4.80-1.68%4.89-0.04%4.850.08%-0.06%
华丽家族/600503.SH
2021-04-143.543.643.543.601.41%0.42%-0.94%13,218,50047,386,00065%3.591.04%3.59-0.97%3.66-0.46%3.63-0.11%-0.45%
方大炭素/600516.SH
2021-04-148.769.608.729.437.40%0.61%6.78%218,589,8002,048,852,000174%9.376.23%9.161.37%9.101.94%8.831.80%-0.43%
ST康美/600518.SH
2021-04-142.082.092.062.08-0.48%0.19%-1.98%14,017,00029,096,00060%2.08-1.47%2.14-1.11%2.14-0.42%2.120.24%0.16%
贵州茅台/600519.SH
2021-04-142,035.002,048.002,016.002,047.001.29%0.56%-0.42%2,411,5004,908,791,00072%2,035.580.31%2,022.590.14%2,031.35-0.44%2,055.56-0.08%0.18%
天士力/600535.SH
2021-04-1413.2413.3013.2113.25-0.08%-0.15%-0.70%4,419,90058,650,00055%13.270.16%13.28-0.40%13.360.08%13.340.02%-0.08%
山东黄金/600547.SH
2021-04-1419.9020.0419.7419.990.81%0.60%-4.29%13,776,600273,741,00075%19.87-0.28%20.22-1.97%20.63-0.83%20.89-0.58%-0.44%
厦门钨业/600549.SH
2021-04-1417.8417.9917.7017.950.73%0.39%-2.78%13,170,600235,497,00050%17.880.25%18.11-2.01%18.55-0.30%18.46-0.45%0.07%
恒生电子/600570.SH
2021-04-1481.1082.5980.4182.201.38%0.39%-1.15%7,208,500590,257,00098%81.880.74%81.39-0.33%82.24-0.48%83.16-0.17%-0.24%
海油工程/600583.SH
2021-04-144.334.384.324.360.93%0.35%-1.56%15,144,10065,796,00067%4.35-0.02%4.36-0.41%4.38-0.39%4.43-0.27%-0.40%
海螺水泥/600585.SH
2021-04-1450.2550.4650.0650.340.66%0.13%-0.96%11,078,900557,013,00060%50.280.41%50.22-0.29%50.53-0.21%50.83-0.28%-0.20%
用友网络/600588.SH
2021-04-1435.1936.2635.0136.152.76%0.94%0.85%12,416,600444,677,00095%35.811.86%35.44-0.18%35.64-0.08%35.85-0.02%0.48%
光明乳业/600597.SH
2021-04-1418.6118.8618.5018.65-0.32%-0.19%-0.45%6,586,000123,058,00047%18.69-0.73%18.74-0.65%18.990.14%18.730.69%0.76%
浙数文化/600633.SH
2021-04-147.307.387.277.360.82%0.31%-1.31%2,826,30020,736,00075%7.34-0.42%7.39-0.26%7.41-0.32%7.46-0.31%-0.31%
东方明珠/600637.SH
2021-04-149.259.409.259.381.08%0.40%-0.81%5,545,00051,809,00066%9.340.24%9.35-0.06%9.35-0.20%9.46-0.12%-0.15%
新黄浦/600638.SH
2021-04-145.675.825.645.812.47%0.97%1.97%2,291,00013,182,000140%5.750.89%5.740.54%5.720.09%5.700.19%-0.25%
浦东金桥/600639.SH
2021-04-1411.8911.9811.8811.950.00%0.15%-0.79%920,60010,985,00061%11.93-0.56%12.000.17%11.99-0.21%12.05-0.07%-0.19%
爱建集团/600643.SH
2021-04-146.916.956.886.920.44%0.00%-2.11%3,281,00022,705,00059%6.92-0.36%6.98-0.47%7.01-0.37%7.07-0.31%-0.28%
中源协和/600645.SH
2021-04-1418.0618.4617.8618.251.39%0.08%-1.66%2,226,70040,603,00062%18.240.73%18.27-0.38%18.39-0.64%18.560.04%-0.22%
城投控股/600649.SH
2021-04-145.025.044.995.020.00%0.16%-0.06%5,335,10026,740,00063%5.01-0.38%5.020.32%5.01-0.06%5.020.14%0.16%
福耀玻璃/600660.SH
2021-04-1443.4644.4443.3644.242.29%0.43%-3.07%14,681,300646,704,00069%44.051.45%43.56-0.55%44.27-1.15%45.64-0.15%0.35%
陆家嘴/600663.SH
2021-04-1410.9911.0910.9211.050.00%0.43%-0.33%2,549,20028,049,00064%11.00-0.41%11.09-0.47%11.13-0.36%11.090.13%0.28%
川投能源/600674.SH
2021-04-1412.0612.2311.9412.120.50%0.11%-1.49%8,362,100101,241,00065%12.11-0.35%12.160.37%12.13-0.34%12.30-0.02%0.16%
中华企业/600675.SH
2021-04-143.373.373.323.34-0.60%0.00%-1.56%4,883,60016,313,00083%3.34-1.18%3.38-0.27%3.39-0.30%3.39-0.12%0.01%
海尔智家/600690.SH
2021-04-1431.5332.0931.4631.801.66%-0.10%-0.13%18,894,700601,437,00057%31.831.30%31.69-0.18%31.86-0.01%31.840.61%0.67%
三安光电/600703.SH
2021-04-1423.6823.9823.4523.761.37%0.24%-3.45%31,515,600747,024,00055%23.700.22%23.82-0.98%24.19-0.84%24.610.11%0.35%
中航资本/600705.SH
2021-04-143.943.963.933.94-0.25%-0.13%-1.18%16,871,80066,556,00077%3.950.10%3.96-0.40%3.98-0.25%3.99-0.18%-0.14%
天津港/600717.SH
2021-04-144.894.934.884.890.00%-0.31%-1.31%6,004,30029,453,00046%4.91-0.49%4.94-0.14%4.94-0.40%4.960.12%0.13%
东软集团/600718.SH
2021-04-149.139.179.089.150.33%0.08%-0.81%2,967,90027,135,00074%9.14-0.07%9.16-0.21%9.19-0.25%9.23-0.15%-0.14%
辽宁成大/600739.SH
2021-04-1421.4321.7221.2021.610.23%0.32%2.45%7,272,500156,662,00081%21.540.04%21.560.20%21.560.99%21.090.27%0.06%
华域汽车/600741.SH
2021-04-1426.0126.6026.0126.521.49%0.56%-1.25%6,726,700177,401,00054%26.37-0.03%26.22-0.35%26.45-0.44%26.86-0.36%0.19%
退市大控/600747.SH
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
上实发展/600748.SH
2021-04-144.664.704.664.680.00%0.11%-1.72%3,020,20014,119,00057%4.68-0.30%4.70-0.15%4.71-0.47%4.760.00%0.01%
中航重机/600765.SH
2021-04-1416.9117.3816.8317.181.48%0.28%-2.32%6,977,700119,543,00058%17.131.46%17.04-0.99%17.31-0.49%17.59-1.89%-0.06%
西藏城投/600773.SH
2021-04-149.179.799.129.756.21%3.22%-0.81%31,266,900295,338,000104%9.451.89%9.39-0.90%9.72-2.33%9.83-0.06%-0.84%
中储股份/600787.SH
2021-04-145.545.685.495.53-0.36%-0.65%2.73%34,864,900194,062,000134%5.57-0.04%5.500.83%5.440.68%5.380.75%0.64%
国电电力/600795.SH
2021-04-142.272.282.232.25-1.32%0.13%-2.34%58,224,700130,818,00062%2.25-1.45%2.28-0.52%2.29-0.61%2.300.13%0.13%
鹏博士/600804.SH
2021-04-145.805.875.795.840.34%0.07%-2.19%12,326,10071,934,00056%5.84-0.88%5.91-1.19%6.00-1.06%5.970.13%0.25%
*ST安信/600816.SH
2021-04-141.891.991.891.962.62%0.20%-4.02%17,030,40033,307,00076%1.961.03%1.97-0.96%2.00-1.04%2.04-1.21%-1.05%
世茂股份/600823.SH
2021-04-144.284.284.254.270.23%0.02%-1.04%5,196,00022,181,00048%4.270.07%4.27-0.02%4.29-0.40%4.32-0.30%-0.57%
百联股份/600827.SH
2021-04-1417.9519.7817.8518.894.60%-1.49%2.21%41,067,200787,470,000177%19.188.07%18.53-0.45%18.691.25%18.481.02%0.34%
海通证券/600837.SH
2021-04-1410.8210.9410.8010.931.02%0.37%-0.95%27,047,000294,532,00078%10.890.54%10.92-0.40%10.99-0.34%11.04-0.15%-0.40%
四川长虹/600839.SH
2021-04-142.562.602.552.591.17%0.39%-0.88%15,791,80040,749,00067%2.58-0.04%2.59-0.42%2.61-0.38%2.610.00%-0.13%
通化东宝/600867.SH
2021-04-1411.8611.9611.7111.920.68%0.59%-1.60%6,559,00077,722,00070%11.85-0.01%11.87-0.49%11.96-0.47%12.11-0.50%-0.35%
梅花生物/600873.SH
2021-04-145.896.035.835.951.71%0.24%0.24%42,164,700250,273,000107%5.940.27%6.01-0.43%6.020.00%5.940.27%0.09%
东方电气/600875.SH
2021-04-1412.0712.2612.0612.201.16%0.21%-4.49%22,673,300276,036,00048%12.170.34%12.36-2.48%12.66-1.22%12.77-0.06%-0.07%
航天电子/600879.SH
2021-04-146.886.956.856.920.29%0.23%-3.47%24,579,700169,700,00061%6.90-1.06%7.09-1.34%7.16-0.45%7.17-0.68%-0.06%
国投电力/600886.SH
2021-04-149.8010.279.7910.163.25%0.52%2.14%29,164,700294,767,000128%10.110.82%10.060.57%10.000.39%9.950.49%0.13%
伊利股份/600887.SH
2021-04-1440.1940.2539.5039.68-0.30%-0.37%-1.17%25,512,7001,016,119,00066%39.83-0.36%39.72-0.17%40.120.06%40.15-0.10%0.12%
航发动力/600893.SH
2021-04-1441.4942.4541.1642.372.10%1.18%-5.07%22,011,700921,776,00068%41.880.61%42.05-2.07%43.08-1.29%44.64-2.63%-0.67%
张江高科/600895.SH
2021-04-1416.7617.0716.7317.021.13%0.59%0.68%6,430,700108,808,00084%16.920.10%16.99-0.04%16.97-0.19%16.910.18%0.24%
长江电力/600900.SH
2021-04-1421.0521.0820.7120.76-1.24%-0.31%-1.56%53,201,9001,107,906,000126%20.83-0.72%21.01-0.26%20.97-0.30%21.09-0.29%0.11%
东方证券/600958.SH
2021-04-148.788.848.778.810.23%-0.03%-0.70%17,743,700156,375,00053%8.810.72%8.78-0.02%8.82-0.08%8.87-0.48%-0.82%
九州通/600998.SH
2021-04-1417.3517.4517.1517.310.17%-0.06%-2.23%2,445,20042,353,00068%17.320.30%17.38-0.50%17.47-0.38%17.70-0.11%-0.19%
招商证券/600999.SH
2021-04-1418.4518.6918.4518.570.54%-0.10%-4.60%14,232,600264,557,00066%18.590.40%18.78-1.14%19.08-1.03%19.47-0.54%-0.13%
大秦铁路/601006.SH
2021-04-146.926.926.856.87-0.58%-0.04%-0.74%16,624,000114,261,00067%6.87-0.74%6.92-0.07%6.910.01%6.92-0.13%0.07%
南京银行/601009.SH
2021-04-149.519.529.229.33-1.58%0.11%-4.27%61,715,000575,179,000169%9.32-1.97%9.46-1.82%9.56-1.84%9.75-1.14%-0.29%
宁波港/601018.SH
2021-04-144.074.164.064.141.22%0.71%-0.19%12,946,20053,228,00068%4.110.42%4.12-0.87%4.15-0.46%4.150.05%-0.12%
中国神华/601088.SH
2021-04-1419.4019.5719.2319.531.09%0.56%-0.49%22,007,000427,389,00069%19.420.65%19.41-0.22%19.47-0.05%19.63-0.94%0.19%
中南传媒/601098.SH
2021-04-1410.6610.8210.5210.690.38%-0.29%3.26%9,841,200105,508,000141%10.721.73%10.521.47%10.411.21%10.350.44%-0.14%
太平洋/601099.SH
2021-04-143.533.663.453.57-0.28%0.62%-0.11%258,108,300915,808,00092%3.55-1.75%3.630.50%3.630.58%3.570.11%0.76%
中国一重/601106.SH
2021-04-142.792.862.792.841.43%0.46%-0.46%23,136,90065,402,000125%2.830.28%2.83-0.46%2.85-0.42%2.85-0.11%-0.21%
中国国航/601111.SH
2021-04-148.658.968.648.841.49%-0.43%-0.86%36,857,600327,214,00093%8.881.91%8.82-0.28%8.92-0.46%8.92-0.06%-0.05%
中国化学/601117.SH
2021-04-146.556.636.516.600.30%0.47%-3.42%37,300,000245,042,00064%6.57-0.12%6.62-0.71%6.68-0.80%6.83-0.12%0.14%
海南橡胶/601118.SH
2021-04-145.355.455.315.400.37%0.24%-2.14%38,564,800207,730,00063%5.39-1.27%5.56-0.54%5.55-0.07%5.52-0.11%0.15%
兴业银行/601166.SH
2021-04-1422.6822.6821.6321.69-3.94%-1.03%-6.03%164,813,6003,611,953,000204%21.92-3.07%22.29-2.55%22.51-2.22%23.08-1.28%-0.12%
北京银行/601169.SH
2021-04-144.744.764.734.74-0.21%-0.06%-0.55%45,448,000215,578,00077%4.74-0.17%4.75-0.11%4.76-0.04%4.77-0.11%-0.07%
中国铁建/601186.SH
2021-04-147.978.017.947.990.00%0.16%-0.99%33,362,800266,128,00054%7.98-0.59%8.06-0.30%8.07-0.26%8.070.11%0.30%
君正集团/601216.SH
2021-04-145.685.785.515.74-2.38%1.65%1.02%180,495,8001,019,191,000102%5.65-4.16%5.80-0.57%5.81-0.43%5.680.34%0.35%
陕西煤业/601225.SH
2021-04-1410.8111.0510.7911.031.85%1.10%-0.84%27,983,400305,292,00058%10.910.06%11.04-0.81%11.13-0.19%11.12-0.09%-0.06%
农业银行/601288.SH
2021-04-143.393.393.343.35-1.18%-0.24%-0.33%169,921,200570,668,000100%3.36-0.86%3.380.12%3.360.18%3.36-0.03%-0.02%
中国平安/601318.SH
2021-04-1476.9977.4876.8077.150.77%0.06%-1.11%38,079,0002,936,033,00082%77.100.14%77.01-0.16%77.34-0.33%78.01-0.23%-0.31%
交通银行/601328.SH
2021-04-144.914.914.854.86-0.82%-0.25%-0.92%104,537,200509,324,00084%4.87-0.96%4.91-0.20%4.91-0.10%4.910.10%0.35%
新华保险/601336.SH
2021-04-1446.5947.0246.4146.60-0.26%-0.09%-2.49%8,168,000380,973,00091%46.640.47%46.63-0.55%47.06-0.82%47.79-0.56%-0.33%
兴业证券/601377.SH
2021-04-148.478.648.468.590.94%0.30%-0.14%49,756,200426,096,00068%8.561.01%8.62-0.41%8.660.08%8.60-0.04%-0.03%
中国中铁/601390.SH
2021-04-145.555.595.505.54-0.54%0.14%-4.25%72,637,400401,829,00074%5.53-1.64%5.63-1.14%5.68-0.87%5.79-0.36%-0.06%
工商银行/601398.SH
2021-04-145.515.525.435.45-1.09%-0.35%-0.15%153,374,000838,786,00092%5.47-0.46%5.470.24%5.460.13%5.460.02%0.08%
东吴证券/601555.SH
2021-04-148.938.988.908.930.00%-0.16%-5.57%19,033,600170,240,00056%8.94-0.22%9.04-1.08%9.21-0.96%9.46-0.54%-0.19%
北辰实业/601588.SH
2021-04-142.352.382.342.350.00%-0.34%-0.25%10,168,60023,976,000100%2.36-0.09%2.37-0.04%2.37-0.30%2.360.17%0.15%
中国铝业/601600.SH
2021-04-144.194.274.114.170.72%-0.22%3.24%150,038,100627,047,00097%4.181.36%4.15-0.72%4.141.00%4.040.75%0.10%
中国太保/601601.SH
2021-04-1434.6235.0534.2834.750.49%0.47%-3.69%31,122,1001,076,408,000104%34.59-0.05%34.76-0.79%35.18-1.05%36.08-1.04%-0.73%
上海医药/601607.SH
2021-04-1419.5219.6519.3819.48-0.46%-0.22%-1.96%8,420,500164,385,00077%19.52-0.64%19.76-0.55%19.82-0.55%19.870.16%0.27%
中国中冶/601618.SH
2021-04-143.363.383.303.360.60%0.30%-1.26%96,327,300322,723,00043%3.35-0.36%3.42-0.78%3.43-0.23%3.400.30%0.82%
中国人寿/601628.SH
2021-04-1430.7530.9530.4230.65-0.07%0.06%-2.94%7,563,700231,698,00082%30.63-0.23%30.86-0.85%31.19-0.71%31.58-0.38%-0.09%
长城汽车/601633.SH
2021-04-1430.6831.8830.6831.763.86%0.96%-1.69%29,188,200918,175,00076%31.462.79%30.99-0.33%31.46-1.40%32.310.51%0.99%
中国建筑/601668.SH
2021-04-145.185.205.155.200.39%0.50%0.35%108,058,100559,105,00067%5.17-0.17%5.190.19%5.18-0.02%5.180.10%0.07%
中国电建/601669.SH
2021-04-143.913.943.893.920.00%0.26%-2.99%49,587,200193,910,00057%3.91-0.69%3.95-0.63%3.98-0.70%4.04-0.05%-0.02%
华泰证券/601688.SH
2021-04-1416.5816.8116.5616.770.96%0.33%-0.58%26,589,100444,447,00079%16.720.78%16.67-0.17%16.76-0.22%16.87-0.27%-0.10%
潞安环能/601699.SH
2021-04-146.136.256.086.210.98%0.65%0.42%16,482,400101,702,00084%6.170.00%6.24-0.38%6.230.18%6.180.10%0.26%
上海电气/601727.SH
2021-04-145.315.365.305.350.75%0.28%-1.73%26,069,200139,071,00059%5.340.17%5.34-0.36%5.38-0.44%5.44-0.18%-0.27%
中国中车/601766.SH
2021-04-146.116.196.116.170.82%0.31%-1.61%40,640,200249,971,00055%6.150.21%6.18-0.27%6.20-0.59%6.27-0.11%-0.10%
光大证券/601788.SH
2021-04-1415.8616.1515.8315.97-0.31%-0.13%-1.19%32,009,600511,848,00070%15.991.62%15.78-0.21%15.99-0.16%16.16-0.83%-0.84%
中国交建/601800.SH
2021-04-146.846.876.756.81-0.58%0.03%-3.38%25,699,700174,966,00091%6.81-1.00%6.87-0.84%6.92-1.00%7.05-0.16%-0.07%
中海油服/601808.SH
2021-04-1413.9914.3313.9414.211.57%0.66%-2.38%5,721,50080,771,00074%14.120.49%14.16-0.85%14.31-0.65%14.56-0.75%-0.31%
光大银行/601818.SH
2021-04-143.973.983.913.92-1.26%-0.36%-1.93%163,789,600644,381,000128%3.93-0.71%3.95-0.25%3.96-0.38%4.00-0.42%-0.27%
中国石油/601857.SH
2021-04-144.254.264.234.250.00%0.09%-0.45%47,314,500200,903,00071%4.25-0.09%4.26-0.16%4.26-0.05%4.27-0.09%-0.15%
中煤能源/601898.SH
2021-04-146.366.406.136.34-0.16%1.00%0.56%27,457,600172,341,00063%6.28-0.78%6.40-1.65%6.400.49%6.310.37%1.05%
紫金矿业/601899.SH
2021-04-149.729.979.729.932.37%0.53%-0.76%222,354,6002,196,394,00073%9.881.73%9.79-1.38%10.08-0.33%10.01-0.01%-0.17%
方正证券/601901.SH
2021-04-148.728.858.718.800.57%0.05%1.56%36,053,300317,114,000108%8.801.94%8.700.08%8.700.54%8.670.07%-0.28%
中远海控/601919.SH
2021-04-1414.4914.8614.3314.520.07%-0.45%-4.96%219,033,3003,194,511,00072%14.59-2.11%15.10-4.20%15.99-1.11%15.280.76%2.27%
凤凰传媒/601928.SH
2021-04-146.496.716.456.693.72%1.07%2.31%9,872,40065,345,000225%6.621.99%6.561.53%6.520.82%6.540.28%-0.11%
吉视传媒/601929.SH
2021-04-141.831.891.811.893.28%1.78%2.44%24,720,80045,916,000154%1.861.14%1.860.05%1.860.11%1.850.33%0.07%
永辉超市/601933.SH
2021-04-146.376.626.376.572.34%0.86%-1.40%46,468,900302,689,000125%6.510.99%6.53-0.61%6.58-0.60%6.66-0.34%-0.26%
建设银行/601939.SH
2021-04-147.337.347.207.24-1.36%-0.11%-0.14%73,927,400535,811,00089%7.25-1.05%7.280.21%7.260.00%7.250.08%0.03%
金钼股份/601958.SH
2021-04-145.956.005.935.970.17%0.08%-0.63%7,384,70044,053,00073%5.970.08%6.02-0.63%6.040.17%6.01-0.12%-0.13%
中国银行/601988.SH
2021-04-143.323.333.313.320.00%0.12%0.09%116,039,700384,820,00069%3.32-0.15%3.320.09%3.310.09%3.320.06%0.12%
中国重工/601989.SH
2021-04-144.104.134.084.120.49%0.39%-1.22%42,123,800172,867,00060%4.10-0.17%4.14-0.58%4.16-0.98%4.170.05%0.21%
大唐发电/601991.SH
2021-04-142.722.722.602.70-1.46%1.62%-2.60%88,613,600235,425,00089%2.66-3.17%2.75-1.01%2.74-0.94%2.77-0.75%-0.72%
金隅集团/601992.SH
2021-04-142.852.852.832.840.00%-0.04%-1.76%11,609,20032,977,00060%2.84-0.63%2.86-0.28%2.87-0.24%2.89-0.10%-0.15%
中信银行/601998.SH
2021-04-145.375.375.305.33-0.74%-0.04%-0.80%23,412,700124,841,00097%5.33-0.75%5.36-0.11%5.36-0.06%5.37-0.20%-0.01%
人民网/603000.SH
2021-04-1416.6516.7816.5516.660.36%-0.10%0.14%4,155,90069,305,00081%16.680.33%16.560.21%16.57-0.10%16.640.10%-0.09%
海天味业/603288.SH
2021-04-14169.10171.70166.22169.63-0.57%0.12%1.14%3,462,400586,641,00069%169.43-0.45%169.44-0.55%170.890.49%167.710.95%0.99%