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
2020-04-0910.2610.2910.1810.20-0.39%-0.34%-0.19%13,569,600138,882,00061%10.240.08%10.250.22%10.210.14%10.220.05%-0.08%
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
2020-04-091.151.161.151.150.00%-0.26%0.26%92,106,900106,172,00066%1.150.26%1.150.26%1.150.09%1.15-0.09%-0.06%
华能国际/600011.SH
2020-04-094.364.414.354.380.46%0.07%-2.36%19,651,40086,024,00081%4.380.92%4.360.12%4.37-1.04%4.49-0.44%-0.14%
华夏银行/600015.SH
2020-04-096.566.576.536.53-0.31%-0.26%0.08%9,256,50060,598,00064%6.550.15%6.540.23%6.520.14%6.53-0.02%-0.23%
民生银行/600016.SH
2020-04-095.805.825.785.780.00%-0.33%0.91%62,324,500361,395,00075%5.800.33%5.780.38%5.750.26%5.730.18%0.14%
上港集团/600018.SH
2020-04-094.434.444.414.41-0.23%-0.20%-0.63%10,636,70047,006,00054%4.420.00%4.420.30%4.40-0.09%4.440.11%-0.08%
宝钢股份/600019.SH
2020-04-094.944.964.904.92-0.20%-0.16%1.99%21,842,300107,645,00061%4.930.39%4.900.58%4.850.27%4.820.25%-0.10%
浙能电力/600023.SH
2020-04-093.413.433.403.410.29%-0.15%0.32%10,208,10034,859,00099%3.420.65%3.410.27%3.400.15%3.40-0.06%-0.01%
华电国际/600027.SH
2020-04-093.443.573.443.553.50%0.65%4.87%42,785,000150,910,000116%3.532.89%3.481.37%3.460.91%3.390.98%0.68%
中国石化/600028.SH
2020-04-094.524.534.504.510.22%-0.04%0.80%79,263,900357,666,00060%4.510.76%4.500.16%4.490.31%4.47-0.02%-0.20%
南方航空/600029.SH
2020-04-095.315.355.275.290.00%-0.23%1.05%33,879,400179,631,000105%5.300.82%5.250.67%5.220.52%5.24-0.55%-0.50%
中信证券/600030.SH
2020-04-0922.7822.9822.6522.650.44%-0.66%0.82%114,693,0002,615,071,000141%22.801.32%22.630.78%22.500.58%22.47-0.02%-0.18%
三一重工/600031.SH
2020-04-0919.0019.1018.5818.88-0.11%0.27%5.47%49,273,400927,830,00067%18.83-0.42%18.851.33%18.421.14%17.900.97%1.11%
招商银行/600036.SH
2020-04-0932.2932.3532.1132.300.25%0.17%-0.57%28,664,600924,261,00069%32.240.08%32.370.07%32.28-0.04%32.49-0.05%0.33%
歌华有线/600037.SH
2020-04-099.009.088.939.010.90%0.09%2.18%9,970,50089,758,000140%9.001.10%8.931.18%8.850.84%8.82-0.11%-0.23%
保利地产/600048.SH
2020-04-0915.1815.1814.8414.94-1.52%-0.10%-1.10%38,659,400578,157,00068%14.96-1.13%15.10-0.13%15.06-0.13%15.110.13%0.10%
中国联通/600050.SH
2020-04-095.435.605.415.523.37%0.09%3.12%338,479,8001,866,703,000294%5.522.99%5.441.93%5.401.81%5.350.98%0.04%
海信视像/600060.SH
2020-04-0910.0310.079.869.950.10%-0.28%2.66%8,983,10089,632,00079%9.980.62%9.911.07%9.761.00%9.69-0.52%-1.20%
宇通客车/600066.SH
2020-04-0912.9913.0712.9413.010.23%0.00%-1.91%9,746,600126,802,00061%13.010.59%13.05-0.26%13.09-0.79%13.260.06%0.21%
冠城大通/600067.SH
2020-04-093.623.653.613.630.55%0.14%-1.49%3,744,10013,574,00059%3.63-0.14%3.630.30%3.60-0.06%3.690.16%0.15%
葛洲坝/600068.SH
2020-04-096.446.506.366.39-0.31%-0.67%-4.57%39,313,400252,893,00050%6.430.91%6.410.49%6.38-1.53%6.70-0.19%0.15%
人福医药/600079.SH
2020-04-0919.0019.6018.6219.609.99%2.28%18.52%76,316,0001,462,541,000267%19.169.76%17.794.17%17.606.21%16.545.56%1.54%
同仁堂/600085.SH
2020-04-0925.0825.3624.9625.230.64%0.37%0.48%6,233,700156,700,00096%25.140.69%25.020.32%24.940.11%25.110.19%0.02%
特变电工/600089.SH
2020-04-097.437.847.387.663.93%0.09%3.32%125,824,500962,942,000146%7.653.81%7.522.24%7.431.30%7.410.45%-0.58%
同方股份/600100.SH
2020-04-098.258.338.218.291.10%0.25%1.91%23,099,800191,023,000131%8.270.58%8.230.66%8.180.59%8.14-0.06%-0.47%
上汽集团/600104.SH
2020-04-0919.3219.5319.1919.470.93%0.61%-2.51%20,033,100387,662,00077%19.350.66%19.350.11%19.33-1.16%19.97-0.63%0.07%
亚盛集团/600108.SH
2020-04-093.623.733.533.670.82%0.85%3.21%97,545,400354,971,00065%3.64-0.93%3.690.52%3.62-0.19%3.560.91%0.95%
国金证券/600109.SH
2020-04-099.4010.169.359.835.93%0.24%4.98%113,351,8001,111,485,000246%9.815.78%9.573.64%9.452.85%9.361.08%-0.20%
北方稀土/600111.SH
2020-04-099.209.219.069.08-0.98%-0.24%0.97%26,688,700242,909,00081%9.10-1.18%9.160.14%9.110.13%8.990.27%0.26%
中国卫星/600118.SH
2020-04-0932.4433.4732.3332.681.11%-0.50%5.82%28,218,900926,834,000118%32.841.92%32.401.88%31.761.56%30.881.04%-0.61%
中国船舶/600150.SH
2020-04-0919.0619.2318.8219.060.16%0.26%2.63%11,010,700209,313,000101%19.010.20%18.920.69%18.770.71%18.570.40%0.28%
建发股份/600153.SH
2020-04-097.697.697.617.64-0.13%-0.14%0.99%5,576,10042,662,00058%7.650.11%7.670.29%7.620.13%7.570.36%0.18%
永泰能源/600157.SH
2020-04-091.351.351.331.34-0.74%0.00%1.44%91,443,100122,526,000121%1.34-0.15%1.340.45%1.330.45%1.320.00%-0.22%
中体产业/600158.SH
2020-04-098.638.848.638.721.28%-0.31%1.54%7,636,80066,801,00095%8.751.53%8.671.11%8.560.91%8.59-0.07%-1.31%
雅戈尔/600177.SH
2020-04-096.496.506.456.46-0.15%-0.19%0.36%6,599,90042,714,00082%6.470.31%6.460.37%6.430.30%6.44-0.17%-0.07%
格力地产/600185.SH
2020-04-094.204.274.204.230.00%-0.24%0.62%3,041,70012,897,00077%4.240.19%4.250.05%4.220.33%4.200.19%-0.42%
复星医药/600196.SH
2020-04-0934.0034.9533.5133.62-0.80%-1.52%1.56%60,657,3002,070,824,00084%34.14-0.16%33.951.11%33.391.17%33.101.05%1.33%
新湖中宝/600208.SH
2020-04-093.133.163.123.120.00%-0.54%0.91%50,081,900157,088,00093%3.140.55%3.120.65%3.100.45%3.09-0.23%0.02%
南山铝业/600219.SH
2020-04-092.112.112.092.100.00%0.19%1.16%28,255,10059,224,00066%2.10-0.10%2.100.14%2.090.24%2.08-0.10%-0.07%
海航控股/600221.SH
2020-04-091.601.601.581.590.00%-0.06%0.00%56,901,50090,558,00076%1.59-0.19%1.590.51%1.580.32%1.59-0.50%-0.73%
*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
2020-04-093.423.483.393.420.29%-0.26%2.76%39,319,500134,840,000119%3.430.73%3.391.16%3.351.33%3.330.42%-0.07%
广汇能源/600256.SH
2020-04-092.682.682.652.65-0.38%-0.60%1.15%16,636,80044,353,00066%2.670.57%2.660.38%2.640.42%2.62-0.04%-0.29%
城建发展/600266.SH
2020-04-096.866.886.826.830.15%-0.28%-0.20%7,334,70050,237,00079%6.850.51%6.850.19%6.830.16%6.84-0.28%-0.29%
航天信息/600271.SH
2020-04-0919.7319.7819.4819.670.25%0.08%0.84%11,529,000226,589,00089%19.650.17%19.550.74%19.370.41%19.51-0.42%-0.64%
恒瑞医药/600276.SH
2020-04-0994.7997.8094.4596.792.12%0.21%4.79%17,708,1001,710,400,00078%96.591.34%95.571.14%94.231.17%92.360.85%1.06%
万华化学/600309.SH
2020-04-0943.3743.7543.0043.18-0.48%-0.28%2.73%7,145,400309,409,00047%43.300.07%43.450.03%43.000.65%42.030.50%0.04%
上海家化/600315.SH
2020-04-0925.6225.7325.4325.55-0.12%0.02%1.47%3,085,60078,819,00083%25.540.56%25.330.77%25.120.36%25.18-0.14%-0.47%
洪都航空/600316.SH
2020-04-0913.3013.4813.1013.210.46%-0.54%4.97%13,638,700181,143,000150%13.281.52%13.091.80%12.871.39%12.591.11%-0.59%
营口港/600317.SH
2020-04-092.172.182.152.170.46%0.28%0.32%5,047,00010,920,00079%2.160.23%2.160.23%2.160.05%2.16-0.41%-0.21%
华发股份/600325.SH
2020-04-096.536.596.506.550.77%0.11%0.38%19,334,300126,495,00093%6.540.79%6.540.28%6.510.22%6.530.43%0.14%
白云山/600332.SH
2020-04-0931.5431.7031.3131.420.16%-0.24%0.49%8,812,100277,559,00090%31.500.79%31.380.54%31.100.55%31.270.21%-0.06%
华夏幸福/600340.SH
2020-04-0921.8821.8921.5221.58-0.05%-0.29%0.66%6,622,500143,333,00074%21.640.74%21.590.44%21.450.39%21.440.25%-0.22%
浙江龙盛/600352.SH
2020-04-0912.3512.3812.1512.19-0.57%-0.24%1.04%28,322,700346,062,00078%12.22-0.36%12.170.75%12.030.40%12.07-0.37%-0.57%
江西铜业/600362.SH
2020-04-0913.4513.4913.1213.14-0.90%-0.78%2.16%14,109,900186,856,000109%13.240.33%13.140.81%13.010.73%12.860.26%-0.05%
西南证券/600369.SH
2020-04-094.634.694.624.630.87%-0.47%0.67%26,481,400123,203,000126%4.651.35%4.610.85%4.580.66%4.60-0.22%-0.49%
中航电子/600372.SH
2020-04-0913.4913.6513.4113.45-0.30%-0.45%2.20%6,689,30090,379,000112%13.510.33%13.450.75%13.320.73%13.160.41%0.07%
中文传媒/600373.SH
2020-04-0912.4612.8312.4312.783.15%0.62%2.36%12,326,600156,555,000124%12.702.89%12.511.58%12.381.37%12.490.15%-0.21%
首开股份/600376.SH
2020-04-096.666.666.576.58-0.45%-0.47%-0.89%6,925,80045,784,000101%6.610.29%6.64-0.09%6.63-0.06%6.640.08%-0.05%
金地集团/600383.SH
2020-04-0913.8813.9313.1513.58-1.74%0.91%-1.87%34,735,500467,482,000126%13.46-2.65%13.74-1.77%13.80-1.39%13.840.12%0.41%
国电南瑞/600406.SH
2020-04-0920.1320.8820.1320.522.29%-0.22%3.05%19,601,600403,131,000114%20.572.49%20.212.16%19.881.25%19.91-0.68%-0.54%
小商品城/600415.SH
2020-04-093.403.443.403.41-0.58%-0.26%1.07%13,839,30047,311,000114%3.42-0.90%3.420.59%3.400.44%3.370.09%-0.17%
江淮汽车/600418.SH
2020-04-095.025.255.025.244.59%1.99%4.51%38,411,600197,350,000169%5.142.45%5.071.75%5.030.48%5.01-0.36%-0.49%
北方导航/600435.SH
2020-04-097.857.967.757.78-0.89%-0.71%2.68%20,539,000160,946,000177%7.840.27%7.761.04%7.691.04%7.580.77%-0.13%
*ST信威/600485.SH
2020-04-091.461.471.431.43-2.05%-1.04%-1.85%28,653,00041,402,00071%1.45-1.43%1.47-0.68%1.460.62%1.46-0.82%-0.82%
中金黄金/600489.SH
2020-04-098.418.448.338.430.00%0.51%2.60%25,392,300212,955,00066%8.390.11%8.361.20%8.230.88%8.22-0.18%0.50%
鹏欣资源/600490.SH
2020-04-093.783.793.703.75-0.27%0.51%2.54%19,913,20074,292,000143%3.73-1.01%3.740.57%3.700.79%3.66-0.16%-0.08%
驰宏锌锗/600497.SH
2020-04-093.653.663.603.62-0.55%-0.19%0.67%25,173,50091,296,00075%3.63-0.08%3.630.33%3.610.11%3.600.28%0.26%
华丽家族/600503.SH
2020-04-093.153.163.133.140.32%-0.03%1.45%13,775,70043,274,00099%3.140.32%3.130.48%3.120.45%3.10-0.10%-0.26%
方大炭素/600516.SH
2020-04-099.389.439.339.34-0.43%-0.29%1.18%27,106,600253,910,00089%9.370.11%9.340.34%9.320.45%9.230.07%-0.15%
ST康美/600518.SH
2020-04-093.143.163.123.13-0.32%-0.10%0.64%19,216,00060,201,00093%3.13-0.32%3.120.42%3.100.32%3.110.03%-0.19%
贵州茅台/600519.SH
2020-04-091,166.001,169.001,147.961,158.50-0.11%0.12%3.66%2,281,7002,640,231,00069%1,157.13-0.22%1,158.860.44%1,146.880.67%1,117.620.55%0.66%
天士力/600535.SH
2020-04-0914.5314.8814.4614.822.00%0.64%4.19%16,460,700242,406,000157%14.731.97%14.481.56%14.321.38%14.220.74%0.09%
山东黄金/600547.SH
2020-04-0936.1036.5835.6636.500.58%0.93%4.59%32,945,7001,191,448,00065%36.16-0.26%36.391.34%35.571.43%34.900.48%1.01%
厦门钨业/600549.SH
2020-04-0911.4811.6911.4511.601.58%0.29%2.27%10,796,200124,874,000142%11.571.15%11.460.81%11.410.44%11.340.28%-0.33%
恒生电子/600570.SH
2020-04-0992.8095.4792.7793.521.75%-0.53%3.71%12,585,9001,183,245,000119%94.011.82%92.881.51%91.331.28%90.180.52%0.24%
海油工程/600583.SH
2020-04-095.445.495.365.410.37%0.09%5.85%19,864,100107,369,00060%5.410.76%5.351.06%5.261.21%5.110.22%0.09%
海螺水泥/600585.SH
2020-04-0957.8758.5957.3057.950.61%-0.01%3.34%22,552,4001,307,059,00079%57.960.83%57.451.02%56.620.73%56.080.28%0.64%
用友网络/600588.SH
2020-04-0943.9744.3243.0843.83-0.16%0.24%2.53%15,678,200685,544,00064%43.73-1.29%44.060.53%43.501.04%42.750.38%0.01%
光明乳业/600597.SH
2020-04-0911.6811.9211.5111.700.78%-0.32%2.78%14,806,600173,779,00084%11.740.83%11.641.34%11.440.28%11.380.59%0.89%
浙数文化/600633.SH
2020-04-099.309.379.179.21-0.75%-0.44%-5.06%13,658,600126,362,00045%9.250.42%9.240.49%9.12-1.57%9.70-0.09%0.70%
东方明珠/600637.SH
2020-04-099.309.399.239.300.87%0.01%3.55%13,203,300122,772,00094%9.301.45%9.141.28%9.021.13%8.980.02%-0.59%
新黄浦/600638.SH
2020-04-095.355.415.305.34-0.19%-0.07%1.48%2,117,70011,318,000108%5.340.47%5.310.85%5.260.40%5.260.04%-0.38%
浦东金桥/600639.SH
2020-04-0912.5012.6812.3212.571.29%0.39%3.36%2,552,30031,958,000121%12.521.28%12.401.51%12.261.42%12.160.50%-0.02%
爱建集团/600643.SH
2020-04-098.018.147.988.061.26%-0.14%1.05%17,015,900137,340,000154%8.071.64%8.010.73%7.980.37%7.980.00%-0.25%
中源协和/600645.SH
2020-04-0918.7020.1718.7019.805.88%0.78%4.67%16,494,600324,058,000204%19.655.31%19.243.67%18.882.93%18.920.97%-0.58%
城投控股/600649.SH
2020-04-095.405.445.375.400.37%-0.13%-0.44%4,703,60025,433,00053%5.410.50%5.410.15%5.390.02%5.420.15%-0.22%
福耀玻璃/600660.SH
2020-04-0918.9118.9818.8018.870.11%-0.02%-1.21%9,680,100182,693,00062%18.870.36%18.880.10%18.83-0.18%19.10-0.95%-0.43%
陆家嘴/600663.SH
2020-04-0911.2811.3011.1811.23-0.18%-0.09%0.74%1,607,70018,070,00073%11.24-0.05%11.270.12%11.220.22%11.150.26%-0.22%
川投能源/600674.SH
2020-04-099.369.389.289.29-0.54%-0.16%0.77%3,618,80033,672,00060%9.310.21%9.300.04%9.300.16%9.220.31%0.39%
中华企业/600675.SH
2020-04-094.314.494.314.38-0.68%-0.34%3.11%15,737,50069,162,000180%4.401.53%4.341.38%4.311.34%4.250.40%-1.04%
海尔智家/600690.SH
2020-04-0914.9315.0014.8614.870.27%-0.38%0.99%18,609,600277,792,00059%14.930.61%14.950.15%14.880.30%14.72-0.16%-0.32%
三安光电/600703.SH
2020-04-0922.3222.4521.8622.220.09%0.27%5.94%74,336,3001,647,263,00075%22.16-0.43%22.161.49%21.551.92%20.97-0.26%-0.92%
中航资本/600705.SH
2020-04-094.024.054.004.000.25%-0.52%0.91%18,397,00073,975,00090%4.020.80%3.990.73%3.960.51%3.96-0.20%-0.36%
天津港/600717.SH
2020-04-095.485.535.465.500.73%0.05%0.88%5,213,20028,655,000103%5.501.14%5.450.70%5.430.30%5.45-0.13%-0.15%
东软集团/600718.SH
2020-04-0911.8412.2711.7412.143.32%0.96%2.07%23,735,600285,388,000174%12.022.06%11.881.65%11.751.41%11.89-0.03%-0.35%
辽宁成大/600739.SH
2020-04-0918.4118.5818.3018.420.05%-0.22%-1.12%14,101,700260,327,00069%18.460.28%18.62-1.18%18.760.13%18.630.11%0.06%
华域汽车/600741.SH
2020-04-0920.7521.5520.7521.303.10%0.57%0.50%16,940,900358,794,00083%21.182.14%20.931.17%20.77-0.42%21.200.12%-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
2020-04-095.385.795.295.664.81%2.31%7.73%44,689,800247,206,000248%5.534.77%5.393.42%5.333.15%5.251.51%-1.10%
中航重机/600765.SH
2020-04-099.249.339.129.15-0.22%-0.71%3.51%7,357,80067,801,00091%9.221.28%9.091.29%8.971.12%8.840.26%-0.56%
西藏城投/600773.SH
2020-04-095.635.725.615.62-0.18%-0.78%2.44%5,511,60031,220,00082%5.661.43%5.590.98%5.520.93%5.490.02%-0.34%
中储股份/600787.SH
2020-04-094.634.734.594.650.87%0.04%2.36%14,547,20067,615,00099%4.651.02%4.620.79%4.580.70%4.54-0.63%-0.13%
国电电力/600795.SH
2020-04-092.052.052.042.040.00%-0.20%0.49%16,520,90033,766,00041%2.040.25%2.040.20%2.040.05%2.030.00%-0.08%
鹏博士/600804.SH
2020-04-096.306.536.286.431.90%0.33%2.95%58,313,500373,736,000100%6.410.63%6.341.31%6.251.49%6.25-1.65%-1.01%
安信信托/600816.SH
2020-03-232.392.562.362.501.63%1.83%-9.16%83,267,500204,392,000119%2.460.00%2.46-2.69%2.56-3.51%2.75-2.55%-1.40%
世茂股份/600823.SH
2020-04-094.124.164.114.140.49%0.12%1.00%5,889,40024,353,00055%4.140.15%4.140.07%4.140.00%4.100.49%0.32%
百联股份/600827.SH
2020-04-098.178.378.138.180.12%-0.63%3.97%14,430,300118,794,000189%8.232.30%8.062.23%7.951.73%7.871.26%0.42%
海通证券/600837.SH
2020-04-0913.1713.3113.1013.120.15%-0.64%0.88%53,428,000705,463,000116%13.200.99%13.130.61%13.070.44%13.010.12%-0.23%
四川长虹/600839.SH
2020-04-092.872.892.842.850.00%-0.31%0.67%45,051,900128,803,00073%2.860.21%2.860.81%2.820.71%2.83-0.11%-0.47%
通化东宝/600867.SH
2020-04-0911.8812.1111.6111.931.36%0.24%6.85%37,169,100442,392,000156%11.901.68%11.592.00%11.431.97%11.171.69%0.43%
梅花生物/600873.SH
2020-04-094.664.664.564.59-2.13%-0.39%2.02%47,877,300220,625,000135%4.61-2.31%4.660.41%4.590.81%4.500.74%0.42%
东方电气/600875.SH
2020-04-098.678.798.678.700.69%-0.31%1.27%7,379,70064,406,00094%8.731.17%8.670.90%8.580.80%8.59-0.59%-0.41%
航天电子/600879.SH
2020-04-097.047.156.926.96-0.57%-1.02%4.04%59,507,800418,436,000147%7.031.65%6.911.62%6.821.53%6.690.81%-0.09%
国投电力/600886.SH
2020-04-097.897.907.807.81-1.14%-0.37%-0.81%7,371,00057,779,00058%7.84-0.22%7.86-0.13%7.87-0.23%7.870.06%0.37%
伊利股份/600887.SH
2020-04-0930.0630.4830.0430.150.74%-0.40%2.36%41,212,8001,247,507,00084%30.271.28%30.130.69%29.820.50%29.460.51%0.52%
航发动力/600893.SH
2020-04-0923.2823.4422.9223.25-0.30%0.35%5.22%8,448,200195,747,00087%23.171.29%22.761.60%22.341.44%22.100.10%-0.67%
张江高科/600895.SH
2020-04-0912.6512.7212.5712.59-0.08%-0.34%1.25%6,786,80085,739,00089%12.630.29%12.660.69%12.510.45%12.44-0.06%-0.17%
长江电力/600900.SH
2020-04-0917.2117.2117.0217.06-0.87%-0.18%-0.03%7,143,400122,089,00048%17.09-0.34%17.20-0.15%17.200.06%17.070.06%0.11%
东方证券/600958.SH
2020-04-099.709.789.609.610.10%-0.69%2.61%20,778,800201,084,00083%9.681.09%9.600.78%9.510.82%9.370.21%-0.35%
九州通/600998.SH
2020-04-0917.9918.8717.8018.381.21%0.08%4.27%7,955,100146,099,000137%18.372.21%18.061.12%17.881.21%17.630.76%0.35%
招商证券/600999.SH
2020-04-0917.9418.1517.8417.870.11%-0.64%2.37%11,796,000212,163,00077%17.991.19%17.900.22%17.840.59%17.460.62%0.20%
大秦铁路/601006.SH
2020-04-096.876.896.856.86-0.15%-0.19%0.70%10,502,10072,178,00056%6.870.28%6.860.41%6.810.25%6.81-0.09%-0.18%
南京银行/601009.SH
2020-04-097.607.637.567.56-0.40%-0.46%1.98%23,438,400178,009,00073%7.600.50%7.520.64%7.460.50%7.410.33%0.07%
宁波港/601018.SH
2020-04-093.353.393.343.350.00%-0.33%-5.42%21,953,40073,779,00029%3.360.45%3.350.30%3.34-0.65%3.540.14%0.67%
中国神华/601088.SH
2020-04-0916.1816.1816.0016.00-0.87%-0.37%-1.54%12,323,800197,922,00050%16.06-0.12%16.13-0.17%16.13-0.07%16.250.25%0.51%
中南传媒/601098.SH
2020-04-0910.7910.8810.7810.780.00%-0.40%1.49%2,248,40024,335,00046%10.820.67%10.760.67%10.640.50%10.62-0.07%0.11%
太平洋/601099.SH
2020-04-093.363.433.343.361.20%-0.86%0.30%119,547,300405,170,000133%3.392.14%3.341.30%3.320.48%3.35-0.53%-0.52%
中国一重/601106.SH
2020-04-092.642.652.632.630.00%-0.38%0.27%11,893,10031,402,00077%2.640.34%2.630.57%2.610.27%2.62-0.23%-0.15%
中国国航/601111.SH
2020-04-096.866.936.816.860.15%0.16%1.95%35,306,600241,823,00085%6.850.74%6.780.64%6.750.55%6.73-0.28%-0.45%
中国化学/601117.SH
2020-04-096.106.116.036.04-0.17%-0.41%1.05%17,563,400106,527,00054%6.070.41%6.030.63%5.990.18%5.980.00%-0.40%
海南橡胶/601118.SH
2020-04-095.375.445.255.37-0.92%0.28%-0.59%59,196,000316,977,00069%5.36-1.56%5.50-1.06%5.510.38%5.400.48%0.74%
兴业银行/601166.SH
2020-04-0916.1416.1616.0116.03-0.12%-0.15%-0.70%27,103,100435,105,00049%16.05-0.13%16.160.17%16.100.03%16.140.32%0.16%
北京银行/601169.SH
2020-04-094.874.884.844.85-0.21%-0.10%-0.19%34,212,600166,086,00092%4.860.00%4.860.10%4.850.04%4.860.04%-0.12%
中国铁建/601186.SH
2020-04-099.879.999.809.820.00%-0.60%0.33%58,241,800575,382,00061%9.880.94%9.830.46%9.780.05%9.790.27%-0.34%
君正集团/601216.SH
2020-04-092.532.762.522.675.95%0.30%5.37%87,982,900234,203,000317%2.666.01%2.604.30%2.573.68%2.531.85%-0.11%
陕西煤业/601225.SH
2020-04-097.547.547.467.47-0.80%-0.32%-0.20%5,779,80043,316,00037%7.49-0.13%7.52-0.13%7.54-0.12%7.490.24%0.33%
农业银行/601288.SH
2020-04-093.413.423.393.400.00%-0.21%0.15%72,232,000246,075,00055%3.410.18%3.410.12%3.400.06%3.400.12%0.09%
中国平安/601318.SH
2020-04-0969.6569.9669.3869.640.36%-0.11%0.04%36,830,9002,567,771,00075%69.720.21%69.770.38%69.34-0.07%69.61-0.22%-0.20%
交通银行/601328.SH
2020-04-095.215.225.175.17-0.39%-0.35%-0.25%45,331,300235,192,00083%5.19-0.21%5.200.02%5.200.04%5.180.12%0.06%
新华保险/601336.SH
2020-04-0941.2941.3941.1041.140.34%-0.29%1.12%5,520,000227,749,00055%41.260.43%41.320.28%41.060.60%40.690.18%0.07%
兴业证券/601377.SH
2020-04-096.366.436.336.340.63%-0.56%0.27%47,177,000300,781,000162%6.381.24%6.330.83%6.300.46%6.32-0.19%-0.29%
中国中铁/601390.SH
2020-04-095.785.855.745.74-0.17%-0.88%5.03%52,726,400305,360,00062%5.790.63%5.731.18%5.631.20%5.470.61%0.04%
工商银行/601398.SH
2020-04-095.145.155.125.13-0.19%-0.08%-0.79%73,582,100377,791,00052%5.130.04%5.14-0.06%5.15-0.08%5.170.04%0.07%
东吴证券/601555.SH
2020-04-098.138.298.118.120.74%-0.88%1.87%43,275,600354,528,000128%8.191.75%8.081.14%8.020.88%7.970.38%-1.71%
北辰实业/601588.SH
2020-04-092.722.742.712.730.37%0.04%1.68%8,896,60024,282,00086%2.730.55%2.720.56%2.700.41%2.690.00%-0.16%
中国铝业/601600.SH
2020-04-092.962.972.932.93-0.34%-0.51%0.58%23,066,90067,922,00068%2.950.24%2.930.34%2.920.31%2.91-0.14%-0.24%
中国太保/601601.SH
2020-04-0927.6927.8227.5127.630.44%-0.04%-1.76%18,631,100514,990,00086%27.640.49%27.76-0.08%27.77-0.36%28.13-0.63%0.01%
上海医药/601607.SH
2020-04-0919.7320.0719.4519.850.66%0.21%2.70%37,931,600751,335,000100%19.810.10%19.671.01%19.400.75%19.330.50%0.56%
中国中冶/601618.SH
2020-04-092.642.652.622.630.00%-0.19%0.11%34,323,40090,453,00072%2.640.53%2.630.58%2.610.08%2.63-0.04%-0.08%
中国人寿/601628.SH
2020-04-0926.3126.4826.1626.24-0.15%-0.22%-1.61%7,214,800189,742,00067%26.300.03%26.49-0.07%26.44-0.04%26.67-0.12%0.20%
长城汽车/601633.SH
2020-04-098.268.348.218.270.73%0.10%-3.77%16,261,500134,347,00075%8.260.82%8.240.11%8.23-2.05%8.59-1.09%0.08%
中国建筑/601668.SH
2020-04-095.335.345.285.29-0.38%-0.26%-0.21%80,753,800428,287,00062%5.30-0.24%5.320.23%5.290.13%5.300.13%0.11%
中国电建/601669.SH
2020-04-093.813.863.793.800.26%-0.47%-2.41%56,842,700217,025,00084%3.820.90%3.800.34%3.80-0.37%3.89-0.33%-0.49%
华泰证券/601688.SH
2020-04-0918.1018.5318.1018.191.22%-0.87%3.11%80,358,5001,474,469,000152%18.352.39%18.051.50%17.881.22%17.640.66%-0.05%
潞安环能/601699.SH
2020-04-095.915.965.875.87-0.34%-0.58%0.43%8,261,00048,772,00089%5.900.09%5.890.53%5.860.33%5.850.14%-0.07%
上海电气/601727.SH
2020-04-094.714.724.694.690.00%-0.28%0.71%9,916,70046,640,00072%4.700.28%4.700.36%4.680.17%4.66-0.11%-0.47%
中国中车/601766.SH
2020-04-096.466.486.416.42-0.31%-0.28%-1.67%33,753,000217,308,00049%6.44-0.11%6.46-0.05%6.46-0.40%6.530.15%0.27%
光大证券/601788.SH
2020-04-0911.1211.2411.0711.090.45%-0.61%-0.14%19,522,900217,831,000126%11.161.20%11.080.49%11.050.33%11.11-0.34%-0.35%
中国交建/601800.SH
2020-04-098.278.398.208.20-0.49%-1.05%-0.79%60,886,000504,533,00074%8.291.16%8.220.93%8.150.21%8.27-0.05%-0.48%
中海油服/601808.SH
2020-04-0913.0113.0812.7012.941.01%0.47%5.44%30,057,200387,102,00096%12.881.18%12.900.80%12.651.31%12.270.37%-0.28%
光大银行/601818.SH
2020-04-093.623.623.593.59-0.28%-0.33%-1.18%62,553,000225,308,00076%3.600.03%3.610.19%3.60-0.11%3.63-0.03%-0.01%
中国石油/601857.SH
2020-04-094.674.684.634.650.22%0.02%-0.15%132,237,200614,779,00061%4.650.35%4.65-0.11%4.640.24%4.66-0.32%-0.58%
中煤能源/601898.SH
2020-04-094.024.034.004.000.00%-0.25%0.20%12,378,10049,642,00079%4.010.38%4.000.30%3.980.10%3.99-0.15%-0.39%
紫金矿业/601899.SH
2020-04-093.953.983.913.950.00%0.51%3.92%152,569,000599,544,00075%3.93-0.25%3.931.29%3.851.02%3.800.03%0.50%
方正证券/601901.SH
2020-04-097.287.357.247.270.83%-0.34%0.62%28,882,700210,688,000111%7.301.08%7.260.53%7.230.33%7.230.07%-0.24%
中远海控/601919.SH
2020-04-093.983.983.923.93-1.01%-0.15%-1.58%31,006,600122,057,000105%3.94-0.28%3.96-0.25%3.97-0.55%3.99-0.25%-0.37%
凤凰传媒/601928.SH
2020-04-096.666.716.626.650.61%-0.18%1.65%4,917,10032,759,00093%6.661.28%6.590.94%6.520.49%6.54-0.15%-0.24%
吉视传媒/601929.SH
2020-04-092.122.262.102.183.32%0.46%4.36%45,492,50098,713,000288%2.173.38%2.132.85%2.112.68%2.091.21%-0.23%
永辉超市/601933.SH
2020-04-0910.4010.6010.2410.471.36%0.46%4.37%54,576,400568,790,00076%10.421.25%10.271.15%10.130.77%10.030.77%0.67%
建设银行/601939.SH
2020-04-096.396.406.366.400.47%0.25%-0.17%35,855,800228,895,00054%6.380.14%6.40-0.09%6.400.02%6.410.02%0.08%
金钼股份/601958.SH
2020-04-096.266.316.176.260.48%0.19%2.10%13,102,40081,862,000133%6.250.68%6.230.52%6.190.59%6.130.13%-0.01%
中国银行/601988.SH
2020-04-093.503.503.493.490.00%-0.09%-0.34%35,858,100125,253,00052%3.490.09%3.500.03%3.490.00%3.50-0.03%-0.03%
中国重工/601989.SH
2020-04-094.304.334.264.27-0.93%-0.30%1.02%56,776,100243,199,00091%4.28-0.19%4.270.49%4.250.36%4.230.17%0.03%
大唐发电/601991.SH
2020-04-092.092.092.082.080.00%-0.34%0.82%3,778,4007,886,00059%2.090.48%2.080.29%2.070.29%2.06-0.05%-0.18%
金隅集团/601992.SH
2020-04-093.323.343.303.320.61%0.15%0.30%20,088,30066,591,00065%3.320.70%3.300.52%3.280.15%3.31-0.36%-0.18%
中信银行/601998.SH
2020-04-095.185.195.155.160.00%-0.06%-0.71%10,425,10053,822,00072%5.160.16%5.170.14%5.15-0.04%5.20-0.15%-0.14%
人民网/603000.SH
2020-04-0919.8620.7619.8220.412.05%0.47%6.16%32,846,300667,285,000238%20.322.74%19.822.82%19.532.63%19.231.54%0.12%
海天味业/603288.SH
2020-04-09127.30128.20124.80127.480.14%0.50%5.28%2,537,100321,832,00036%126.85-0.70%129.730.51%127.101.28%121.080.81%2.04%