成本价计算(多股)
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 | 连 | | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | 浦发银行/600000.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.82 | 10.82 | 10.57 | 10.59 | -1.58% | -0.49% | -1.35% | 45,686,800 | 486,205,000 | 88% | 10.64 | -0.98% | 10.69 | 0.14% | 10.66 | 0.03% | 10.74 | -0.35% | -0.02% |  | 武钢股份/600005.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2017-01-23 | 3.72 | 3.76 | 3.69 | 3.71 | -0.80% | -0.48% | 0.82% | 78,221,700 | 291,607,000 | 96% | 3.73 | -0.29% | 3.76 | -0.13% | 3.74 | 0.73% | 3.68 | 0.25% | 0.65% |  | 包钢股份/600010.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.55 | 1.60 | 1.55 | 1.58 | 0.64% | 0.25% | -1.00% | 552,190,100 | 870,378,000 | 60% | 1.58 | -0.25% | 1.60 | -0.68% | 1.62 | 0.06% | 1.60 | -0.13% | -0.35% |  | 华能国际/600011.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.15 | 4.17 | 4.11 | 4.17 | 0.24% | 0.63% | -2.96% | 20,046,100 | 83,073,000 | 42% | 4.14 | -0.29% | 4.19 | -0.43% | 4.21 | -0.87% | 4.30 | -0.02% | -0.42% |  | 华夏银行/600015.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.29 | 6.30 | 6.25 | 6.27 | -0.32% | -0.02% | -1.49% | 17,991,900 | 112,833,000 | 70% | 6.27 | -0.63% | 6.32 | -0.27% | 6.33 | -0.25% | 6.37 | -0.24% | -0.21% |  | 民生银行/600016.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.96 | 4.97 | 4.94 | 4.94 | -0.40% | -0.30% | -0.90% | 39,331,800 | 194,903,000 | 33% | 4.96 | 0.00% | 4.95 | 0.12% | 4.95 | 0.08% | 4.99 | -0.44% | -0.44% |  | 上港集团/600018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.61 | 4.63 | 4.58 | 4.62 | 0.43% | 0.35% | -2.45% | 18,587,200 | 85,570,000 | 65% | 4.60 | -0.63% | 4.65 | -0.64% | 4.69 | -1.03% | 4.74 | -0.19% | -0.17% |  | 宝钢股份/600019.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.19 | 8.38 | 8.12 | 8.26 | 0.61% | -0.12% | -1.50% | 93,934,400 | 776,859,000 | 63% | 8.27 | 1.21% | 8.35 | -1.32% | 8.49 | -0.01% | 8.39 | 0.13% | -0.13% |  | 浙能电力/600023.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.74 | 3.75 | 3.69 | 3.74 | -0.27% | 0.67% | -3.58% | 37,380,400 | 138,856,000 | 52% | 3.72 | -1.07% | 3.78 | -0.61% | 3.79 | -0.86% | 3.88 | 0.10% | 0.28% |  | 华电国际/600027.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.47 | 3.51 | 3.43 | 3.48 | 0.87% | 0.40% | -3.84% | 40,947,900 | 141,907,000 | 56% | 3.47 | -0.55% | 3.52 | -0.93% | 3.54 | -0.90% | 3.62 | 0.06% | 0.38% |  | 中国石化/600028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.34 | 4.36 | 4.31 | 4.35 | 0.46% | 0.28% | 0.30% | 82,237,900 | 356,713,000 | 76% | 4.34 | 0.19% | 4.36 | -0.30% | 4.36 | 0.09% | 4.34 | 0.05% | 0.06% |  | 南方航空/600029.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.66 | 6.82 | 6.64 | 6.76 | 0.90% | -0.03% | -1.01% | 36,630,100 | 247,676,000 | 65% | 6.76 | 1.09% | 6.73 | -0.69% | 6.83 | -0.50% | 6.83 | -0.10% | -0.19% |  | 中信证券/600030.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 23.37 | 23.75 | 23.35 | 23.58 | 0.90% | -0.11% | -1.35% | 50,417,600 | 1,190,094,000 | 84% | 23.61 | 1.18% | 23.48 | -0.26% | 23.67 | -0.37% | 23.90 | -0.25% | -0.02% |  | 三一重工/600031.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 31.54 | 31.79 | 31.27 | 31.53 | 0.67% | 0.03% | -5.87% | 75,766,900 | 2,388,164,000 | 60% | 31.52 | 0.34% | 31.56 | -1.62% | 32.32 | -1.26% | 33.50 | -1.15% | -0.67% |  | 招商银行/600036.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 50.58 | 50.60 | 49.28 | 49.70 | -1.23% | -0.10% | -1.61% | 55,438,400 | 2,758,187,000 | 127% | 49.75 | -1.48% | 50.13 | -0.33% | 50.17 | -0.32% | 50.51 | -0.31% | -0.35% |  | 歌华有线/600037.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.13 | 9.30 | 8.93 | 9.25 | 1.76% | 1.20% | 2.80% | 13,833,800 | 126,440,000 | 128% | 9.14 | -0.81% | 9.16 | 0.42% | 9.09 | 0.41% | 9.00 | 0.45% | 0.31% |  | 保利地产/600048.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.33 | 14.41 | 14.25 | 14.34 | 0.07% | 0.15% | 1.16% | 37,603,900 | 538,430,000 | 97% | 14.32 | 0.51% | 14.24 | 0.69% | 14.17 | 0.14% | 14.18 | -0.06% | -0.35% |  | 中国联通/600050.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.14 | 4.17 | 4.13 | 4.15 | 0.24% | 0.00% | -1.73% | 44,528,600 | 184,772,000 | 79% | 4.15 | 0.19% | 4.15 | -0.43% | 4.18 | -0.43% | 4.22 | -0.12% | -0.31% |  | 海信视像/600060.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.62 | 11.82 | 11.60 | 11.76 | 1.12% | 0.09% | -0.14% | 7,047,500 | 82,798,000 | 56% | 11.75 | 0.85% | 11.73 | -0.98% | 11.84 | -0.08% | 11.78 | 0.24% | 0.33% |  | 宇通客车/600066.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.29 | 14.56 | 14.19 | 14.50 | 2.18% | 0.38% | 0.83% | 11,725,700 | 169,377,000 | 95% | 14.45 | 1.95% | 14.27 | 0.72% | 14.26 | -0.02% | 14.38 | -0.22% | -0.16% |  | 冠城大通/600067.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.35 | 3.37 | 3.35 | 3.37 | 0.30% | 0.30% | 0.36% | 2,999,100 | 10,078,000 | 74% | 3.36 | 0.06% | 3.36 | 0.06% | 3.37 | -0.09% | 3.36 | 0.12% | -0.33% |  | 葛洲坝/600068.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.34 | 7.42 | 7.32 | 7.38 | 0.82% | 0.11% | -2.16% | 26,060,600 | 192,114,000 | 63% | 7.37 | -0.14% | 7.42 | -0.66% | 7.47 | -0.55% | 7.54 | -0.01% | 0.28% |  | 人福医药/600079.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 32.48 | 34.50 | 32.10 | 33.96 | 4.62% | 0.64% | 5.78% | 17,518,700 | 591,175,000 | 188% | 33.75 | 4.30% | 32.96 | 2.50% | 32.66 | 2.14% | 32.11 | 1.40% | 0.57% |  | 同仁堂/600085.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 28.88 | 29.05 | 28.40 | 28.90 | 0.17% | 0.19% | -1.45% | 7,858,000 | 226,653,000 | 41% | 28.84 | -0.65% | 29.08 | -0.31% | 29.09 | 0.22% | 29.32 | 0.35% | 0.73% |  | 特变电工/600089.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.71 | 11.10 | 10.70 | 10.98 | 2.23% | 1.09% | -1.59% | 43,765,200 | 475,392,000 | 73% | 10.86 | 0.67% | 10.89 | -0.91% | 11.03 | -1.09% | 11.16 | -0.46% | -0.16% |  | 同方股份/600100.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.74 | 5.78 | 5.71 | 5.77 | 0.52% | 0.24% | -0.91% | 5,881,300 | 33,850,000 | 75% | 5.76 | -0.19% | 5.78 | -0.60% | 5.83 | -0.51% | 5.82 | 0.36% | -0.02% |  | 上汽集团/600104.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 19.84 | 20.05 | 19.84 | 19.95 | 0.55% | -0.01% | -0.17% | 14,735,200 | 293,993,000 | 64% | 19.95 | 0.40% | 19.98 | -0.21% | 20.09 | 0.04% | 19.98 | 0.08% | -0.10% |  | 亚盛集团/600108.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.78 | 2.80 | 2.73 | 2.77 | -1.77% | 0.47% | 2.18% | 18,724,800 | 51,623,000 | 121% | 2.76 | 0.04% | 2.75 | 0.55% | 2.73 | 0.37% | 2.71 | 0.04% | -0.34% |  | 国金证券/600109.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 12.42 | 12.82 | 12.40 | 12.69 | 1.93% | 0.56% | -2.29% | 42,899,000 | 541,361,000 | 81% | 12.62 | 1.86% | 12.54 | -0.39% | 12.72 | -0.33% | 12.99 | -0.82% | -0.15% |  | 北方稀土/600111.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 18.63 | 19.04 | 18.63 | 18.94 | 1.23% | 0.42% | -3.09% | 66,654,100 | 1,257,164,000 | 58% | 18.86 | 0.30% | 19.31 | -2.24% | 19.71 | -0.39% | 19.54 | -0.17% | 0.18% |  | 中国卫星/600118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 31.16 | 32.09 | 31.15 | 31.99 | 2.17% | 0.86% | 1.97% | 9,596,300 | 304,369,000 | 88% | 31.72 | 1.66% | 31.46 | 0.07% | 31.81 | 0.18% | 31.37 | 0.32% | 0.48% |  | 中国船舶/600150.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 16.21 | 16.38 | 15.93 | 16.17 | -0.49% | 0.31% | -1.74% | 19,576,500 | 315,570,000 | 55% | 16.12 | -1.13% | 16.62 | -0.49% | 16.51 | -0.91% | 16.46 | 0.25% | 0.94% |  | 建发股份/600153.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.40 | 8.44 | 8.30 | 8.31 | -0.84% | -0.50% | -1.56% | 10,635,900 | 88,834,000 | 101% | 8.35 | -1.00% | 8.43 | -0.27% | 8.43 | -0.31% | 8.44 | 0.04% | 0.06% |  | ST永泰/600157.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.55 | 1.59 | 1.54 | 1.59 | 2.58% | 0.76% | 4.67% | 109,000,900 | 171,968,000 | 106% | 1.58 | 1.28% | 1.57 | 1.23% | 1.55 | 0.78% | 1.52 | 1.07% | 0.44% |  | 中体产业/600158.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.66 | 11.75 | 11.59 | 11.66 | 0.60% | 0.03% | -1.80% | 7,707,600 | 89,844,000 | 58% | 11.66 | -0.19% | 11.80 | -1.11% | 11.97 | -0.33% | 11.87 | 0.32% | 0.61% |  | 雅戈尔/600177.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.94 | 7.97 | 7.86 | 7.88 | -0.63% | -0.28% | -1.72% | 10,187,800 | 80,500,000 | 80% | 7.90 | -0.49% | 7.94 | -0.15% | 7.95 | -0.25% | 8.02 | -0.39% | -0.40% |  | 格力地产/600185.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.83 | 6.27 | 5.81 | 6.22 | 5.78% | 1.34% | 4.08% | 82,369,700 | 505,554,000 | 221% | 6.14 | 2.87% | 6.08 | 0.76% | 6.05 | 0.87% | 5.98 | 1.01% | 0.13% |  | 复星医药/600196.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 41.20 | 41.72 | 40.20 | 40.91 | -0.92% | -0.18% | -0.33% | 17,180,300 | 704,135,000 | 85% | 40.99 | -1.07% | 41.48 | -0.04% | 41.51 | 0.18% | 41.05 | 0.35% | 0.48% |  | 新湖中宝/600208.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.09 | 3.12 | 3.09 | 3.10 | 0.32% | 0.00% | 1.01% | 17,820,400 | 55,237,000 | 87% | 3.10 | 0.52% | 3.10 | 0.55% | 3.08 | 0.26% | 3.07 | 0.16% | -0.04% |  | 南山铝业/600219.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.60 | 3.64 | 3.52 | 3.57 | -0.28% | -0.45% | 0.37% | 74,546,600 | 267,319,000 | 54% | 3.59 | 1.53% | 3.58 | -1.51% | 3.63 | 0.69% | 3.56 | 0.25% | -0.18% |  | *ST海航/600221.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.70 | 1.74 | 1.69 | 1.72 | 0.58% | 0.17% | -0.58% | 83,534,700 | 143,396,000 | 68% | 1.72 | 0.41% | 1.76 | -0.57% | 1.76 | -0.06% | 1.73 | 0.70% | 0.84% |  | *ST华业/600240.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-01-23 | 0.40 | 0.42 | 0.38 | 0.41 | 5.13% | 3.02% | 9.33% | 56,775,800 | 22,608,000 | 122% | 0.40 | 2.84% | 0.39 | 1.03% | 0.39 | 1.58% | 0.38 | 1.35% | 0.81% |  | 中恒集团/600252.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.75 | 2.79 | 2.74 | 2.78 | 1.09% | 0.43% | 0.36% | 7,547,100 | 20,890,000 | 85% | 2.77 | 0.29% | 2.77 | 0.07% | 2.77 | -0.11% | 2.77 | 0.04% | -0.10% |  | 广汇能源/600256.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.05 | 3.08 | 3.01 | 3.06 | 0.33% | 0.59% | 0.72% | 38,789,900 | 118,012,000 | 67% | 3.04 | -0.98% | 3.07 | 0.16% | 3.05 | 0.43% | 3.04 | -0.78% | -0.27% |  | 城建发展/600266.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.07 | 5.12 | 5.00 | 5.00 | -1.57% | -0.68% | -0.24% | 12,105,200 | 60,939,000 | 85% | 5.03 | -1.20% | 5.10 | 0.16% | 5.07 | 0.18% | 5.01 | 0.20% | 0.17% |  | 航天信息/600271.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 12.30 | 12.46 | 12.21 | 12.34 | 0.41% | -0.06% | -2.13% | 7,367,100 | 90,963,000 | 56% | 12.35 | 0.78% | 12.29 | -0.04% | 12.35 | -0.63% | 12.61 | 0.20% | 0.78% |  | 恒瑞医药/600276.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 89.45 | 89.45 | 82.22 | 85.52 | -3.89% | 0.99% | -3.88% | 92,249,100 | 7,812,081,000 | 332% | 84.69 | -4.69% | 86.19 | -4.13% | 87.32 | -3.33% | 88.97 | -2.66% | -0.02% |  | 万华化学/600309.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 104.43 | 106.26 | 103.62 | 105.31 | 0.84% | 0.30% | -0.48% | 16,750,800 | 1,758,713,000 | 70% | 104.99 | 0.76% | 103.50 | -0.51% | 104.77 | -0.21% | 105.82 | -0.37% | -0.33% |  | 上海家化/600315.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 44.54 | 45.43 | 44.04 | 44.71 | 0.47% | -0.25% | -3.19% | 2,192,200 | 98,254,000 | 45% | 44.82 | 0.57% | 44.81 | -0.83% | 45.22 | -0.25% | 46.18 | -0.48% | -0.38% |  | 洪都航空/600316.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 32.25 | 33.08 | 32.25 | 33.00 | 1.76% | 0.68% | -2.80% | 9,220,200 | 302,210,000 | 62% | 32.78 | 1.23% | 32.65 | -1.39% | 33.25 | -0.80% | 33.95 | -2.35% | -0.23% |  | 营口港/600317.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-14 | 2.52 | 2.64 | 2.51 | 2.60 | 3.59% | 0.50% | 1.44% | 55,560,700 | 143,741,000 | 186% | 2.59 | 3.27% | 2.53 | 1.20% | 2.53 | 0.32% | 2.56 | 0.20% | -0.02% |  | 华发股份/600325.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.13 | 6.18 | 6.12 | 6.16 | 0.33% | 0.02% | -0.05% | 8,532,300 | 52,547,000 | 73% | 6.16 | 0.15% | 6.17 | 0.00% | 6.17 | -0.05% | 6.16 | 0.00% | -0.06% |  | 白云山/600332.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 27.31 | 27.48 | 27.21 | 27.48 | 0.66% | 0.39% | -0.68% | 1,731,500 | 47,398,000 | 66% | 27.37 | 0.44% | 27.36 | -0.33% | 27.52 | -0.17% | 27.67 | -0.20% | -0.23% |  | 华夏幸福/600340.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.49 | 6.58 | 6.43 | 6.48 | -0.61% | -0.23% | -2.67% | 52,732,500 | 342,514,000 | 53% | 6.50 | -1.10% | 6.58 | -1.66% | 6.80 | -0.03% | 6.66 | 0.23% | 0.09% |  | 浙江龙盛/600352.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.86 | 14.05 | 13.85 | 13.92 | 0.07% | -0.23% | -3.08% | 19,890,400 | 277,518,000 | 64% | 13.95 | 0.44% | 14.00 | -0.98% | 14.22 | -0.69% | 14.36 | -0.33% | -0.50% |  | 江西铜业/600362.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 23.51 | 23.87 | 23.30 | 23.68 | 0.85% | 0.22% | -0.08% | 33,652,200 | 795,136,000 | 63% | 23.63 | 1.00% | 23.59 | -2.32% | 24.35 | 0.44% | 23.70 | 0.79% | 0.23% |  | 西南证券/600369.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.65 | 4.69 | 4.65 | 4.66 | -0.21% | -0.17% | -1.17% | 10,074,900 | 47,032,000 | 66% | 4.67 | 0.02% | 4.69 | -0.45% | 4.74 | -0.02% | 4.72 | 0.02% | 0.01% |  | 中航电子/600372.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.41 | 14.79 | 14.41 | 14.75 | 2.36% | 0.79% | -1.00% | 9,397,700 | 137,540,000 | 76% | 14.64 | 1.60% | 14.56 | -0.41% | 14.68 | -0.38% | 14.90 | -1.06% | -0.34% |  | 中文传媒/600373.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.91 | 11.01 | 10.83 | 10.87 | -1.27% | -0.31% | 1.20% | 10,624,400 | 115,851,000 | 105% | 10.90 | -0.63% | 10.94 | 0.40% | 10.87 | 0.50% | 10.74 | 0.46% | 0.44% |  | 首开股份/600376.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.83 | 5.83 | 5.75 | 5.77 | -0.86% | -0.24% | -0.35% | 4,893,300 | 28,301,000 | 121% | 5.78 | -0.43% | 5.80 | 0.09% | 5.79 | -0.07% | 5.79 | 0.02% | -0.10% |  | 金地集团/600383.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.66 | 11.75 | 11.50 | 11.69 | 0.26% | 0.42% | -1.78% | 20,676,100 | 240,699,000 | 115% | 11.64 | -0.57% | 11.78 | -0.31% | 11.82 | -0.73% | 11.90 | -0.43% | -0.52% |  | 国电南瑞/600406.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 30.13 | 31.30 | 29.78 | 31.02 | 1.87% | 1.14% | -0.96% | 12,411,100 | 380,658,000 | 93% | 30.67 | 1.09% | 30.93 | -1.28% | 31.28 | -0.32% | 31.32 | -0.33% | 0.06% |  | 小商品城/600415.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.86 | 5.14 | 4.86 | 5.01 | 2.66% | -0.20% | 0.52% | 29,482,000 | 147,990,000 | 144% | 5.02 | 2.26% | 4.99 | 0.28% | 4.99 | 0.20% | 4.98 | 0.06% | -0.22% |  | 江淮汽车/600418.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.10 | 8.21 | 8.07 | 8.16 | -0.12% | 0.02% | -1.56% | 16,487,200 | 134,499,000 | 53% | 8.16 | 1.12% | 8.14 | -0.36% | 8.20 | -0.51% | 8.29 | 0.09% | -0.42% |  | 北方导航/600435.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.85 | 7.93 | 7.84 | 7.91 | 0.64% | 0.10% | -1.75% | 5,590,700 | 44,178,000 | 50% | 7.90 | 0.28% | 7.93 | -0.56% | 8.00 | -0.51% | 8.05 | -0.56% | -0.13% |  | *ST信威/600485.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-04-20 | 1.35 | 1.39 | 1.30 | 1.39 | 5.30% | 0.80% | 0.87% | 55,265,500 | 76,233,000 | 131% | 1.38 | 7.32% | 1.32 | 1.54% | 1.33 | 0.08% | 1.38 | -0.79% | -0.77% |  | 中金黄金/600489.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.27 | 8.31 | 8.24 | 8.29 | 0.73% | 0.23% | -2.49% | 14,903,200 | 123,262,000 | 52% | 8.27 | -0.05% | 8.37 | -1.77% | 8.54 | -0.32% | 8.50 | -0.04% | -0.10% |  | 鹏欣资源/600490.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.10 | 4.12 | 4.01 | 4.11 | 0.98% | 0.96% | 1.16% | 19,109,700 | 77,795,000 | 79% | 4.07 | -0.59% | 4.14 | -1.08% | 4.14 | 0.32% | 4.06 | 0.40% | 0.38% |  | 驰宏锌锗/600497.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.79 | 4.81 | 4.71 | 4.76 | -0.63% | 0.04% | -1.79% | 28,054,800 | 133,474,000 | 60% | 4.76 | -0.15% | 4.80 | -1.68% | 4.89 | -0.04% | 4.85 | 0.08% | -0.06% |  | 华丽家族/600503.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.54 | 3.64 | 3.54 | 3.60 | 1.41% | 0.42% | -0.94% | 13,218,500 | 47,386,000 | 65% | 3.59 | 1.04% | 3.59 | -0.97% | 3.66 | -0.46% | 3.63 | -0.11% | -0.45% |  | 方大炭素/600516.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.76 | 9.60 | 8.72 | 9.43 | 7.40% | 0.61% | 6.78% | 218,589,800 | 2,048,852,000 | 174% | 9.37 | 6.23% | 9.16 | 1.37% | 9.10 | 1.94% | 8.83 | 1.80% | -0.43% |  | ST康美/600518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.08 | 2.09 | 2.06 | 2.08 | -0.48% | 0.19% | -1.98% | 14,017,000 | 29,096,000 | 60% | 2.08 | -1.47% | 2.14 | -1.11% | 2.14 | -0.42% | 2.12 | 0.24% | 0.16% |  | 贵州茅台/600519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2,035.00 | 2,048.00 | 2,016.00 | 2,047.00 | 1.29% | 0.56% | -0.42% | 2,411,500 | 4,908,791,000 | 72% | 2,035.58 | 0.31% | 2,022.59 | 0.14% | 2,031.35 | -0.44% | 2,055.56 | -0.08% | 0.18% |  | 天士力/600535.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.24 | 13.30 | 13.21 | 13.25 | -0.08% | -0.15% | -0.70% | 4,419,900 | 58,650,000 | 55% | 13.27 | 0.16% | 13.28 | -0.40% | 13.36 | 0.08% | 13.34 | 0.02% | -0.08% |  | 山东黄金/600547.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 19.90 | 20.04 | 19.74 | 19.99 | 0.81% | 0.60% | -4.29% | 13,776,600 | 273,741,000 | 75% | 19.87 | -0.28% | 20.22 | -1.97% | 20.63 | -0.83% | 20.89 | -0.58% | -0.44% |  | 厦门钨业/600549.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 17.84 | 17.99 | 17.70 | 17.95 | 0.73% | 0.39% | -2.78% | 13,170,600 | 235,497,000 | 50% | 17.88 | 0.25% | 18.11 | -2.01% | 18.55 | -0.30% | 18.46 | -0.45% | 0.07% |  | 恒生电子/600570.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 81.10 | 82.59 | 80.41 | 82.20 | 1.38% | 0.39% | -1.15% | 7,208,500 | 590,257,000 | 98% | 81.88 | 0.74% | 81.39 | -0.33% | 82.24 | -0.48% | 83.16 | -0.17% | -0.24% |  | 海油工程/600583.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.33 | 4.38 | 4.32 | 4.36 | 0.93% | 0.35% | -1.56% | 15,144,100 | 65,796,000 | 67% | 4.35 | -0.02% | 4.36 | -0.41% | 4.38 | -0.39% | 4.43 | -0.27% | -0.40% |  | 海螺水泥/600585.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 50.25 | 50.46 | 50.06 | 50.34 | 0.66% | 0.13% | -0.96% | 11,078,900 | 557,013,000 | 60% | 50.28 | 0.41% | 50.22 | -0.29% | 50.53 | -0.21% | 50.83 | -0.28% | -0.20% |  | 用友网络/600588.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 35.19 | 36.26 | 35.01 | 36.15 | 2.76% | 0.94% | 0.85% | 12,416,600 | 444,677,000 | 95% | 35.81 | 1.86% | 35.44 | -0.18% | 35.64 | -0.08% | 35.85 | -0.02% | 0.48% |  | 光明乳业/600597.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 18.61 | 18.86 | 18.50 | 18.65 | -0.32% | -0.19% | -0.45% | 6,586,000 | 123,058,000 | 47% | 18.69 | -0.73% | 18.74 | -0.65% | 18.99 | 0.14% | 18.73 | 0.69% | 0.76% |  | 浙数文化/600633.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.30 | 7.38 | 7.27 | 7.36 | 0.82% | 0.31% | -1.31% | 2,826,300 | 20,736,000 | 75% | 7.34 | -0.42% | 7.39 | -0.26% | 7.41 | -0.32% | 7.46 | -0.31% | -0.31% |  | 东方明珠/600637.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.25 | 9.40 | 9.25 | 9.38 | 1.08% | 0.40% | -0.81% | 5,545,000 | 51,809,000 | 66% | 9.34 | 0.24% | 9.35 | -0.06% | 9.35 | -0.20% | 9.46 | -0.12% | -0.15% |  | 新黄浦/600638.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.67 | 5.82 | 5.64 | 5.81 | 2.47% | 0.97% | 1.97% | 2,291,000 | 13,182,000 | 140% | 5.75 | 0.89% | 5.74 | 0.54% | 5.72 | 0.09% | 5.70 | 0.19% | -0.25% |  | 浦东金桥/600639.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.89 | 11.98 | 11.88 | 11.95 | 0.00% | 0.15% | -0.79% | 920,600 | 10,985,000 | 61% | 11.93 | -0.56% | 12.00 | 0.17% | 11.99 | -0.21% | 12.05 | -0.07% | -0.19% |  | 爱建集团/600643.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.91 | 6.95 | 6.88 | 6.92 | 0.44% | 0.00% | -2.11% | 3,281,000 | 22,705,000 | 59% | 6.92 | -0.36% | 6.98 | -0.47% | 7.01 | -0.37% | 7.07 | -0.31% | -0.28% |  | 中源协和/600645.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 18.06 | 18.46 | 17.86 | 18.25 | 1.39% | 0.08% | -1.66% | 2,226,700 | 40,603,000 | 62% | 18.24 | 0.73% | 18.27 | -0.38% | 18.39 | -0.64% | 18.56 | 0.04% | -0.22% |  | 城投控股/600649.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.02 | 5.04 | 4.99 | 5.02 | 0.00% | 0.16% | -0.06% | 5,335,100 | 26,740,000 | 63% | 5.01 | -0.38% | 5.02 | 0.32% | 5.01 | -0.06% | 5.02 | 0.14% | 0.16% |  | 福耀玻璃/600660.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 43.46 | 44.44 | 43.36 | 44.24 | 2.29% | 0.43% | -3.07% | 14,681,300 | 646,704,000 | 69% | 44.05 | 1.45% | 43.56 | -0.55% | 44.27 | -1.15% | 45.64 | -0.15% | 0.35% |  | 陆家嘴/600663.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.99 | 11.09 | 10.92 | 11.05 | 0.00% | 0.43% | -0.33% | 2,549,200 | 28,049,000 | 64% | 11.00 | -0.41% | 11.09 | -0.47% | 11.13 | -0.36% | 11.09 | 0.13% | 0.28% |  | 川投能源/600674.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 12.06 | 12.23 | 11.94 | 12.12 | 0.50% | 0.11% | -1.49% | 8,362,100 | 101,241,000 | 65% | 12.11 | -0.35% | 12.16 | 0.37% | 12.13 | -0.34% | 12.30 | -0.02% | 0.16% |  | 中华企业/600675.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.37 | 3.37 | 3.32 | 3.34 | -0.60% | 0.00% | -1.56% | 4,883,600 | 16,313,000 | 83% | 3.34 | -1.18% | 3.38 | -0.27% | 3.39 | -0.30% | 3.39 | -0.12% | 0.01% |  | 海尔智家/600690.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 31.53 | 32.09 | 31.46 | 31.80 | 1.66% | -0.10% | -0.13% | 18,894,700 | 601,437,000 | 57% | 31.83 | 1.30% | 31.69 | -0.18% | 31.86 | -0.01% | 31.84 | 0.61% | 0.67% |  | 三安光电/600703.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 23.68 | 23.98 | 23.45 | 23.76 | 1.37% | 0.24% | -3.45% | 31,515,600 | 747,024,000 | 55% | 23.70 | 0.22% | 23.82 | -0.98% | 24.19 | -0.84% | 24.61 | 0.11% | 0.35% |  | 中航资本/600705.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.94 | 3.96 | 3.93 | 3.94 | -0.25% | -0.13% | -1.18% | 16,871,800 | 66,556,000 | 77% | 3.95 | 0.10% | 3.96 | -0.40% | 3.98 | -0.25% | 3.99 | -0.18% | -0.14% |  | 天津港/600717.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.89 | 4.93 | 4.88 | 4.89 | 0.00% | -0.31% | -1.31% | 6,004,300 | 29,453,000 | 46% | 4.91 | -0.49% | 4.94 | -0.14% | 4.94 | -0.40% | 4.96 | 0.12% | 0.13% |  | 东软集团/600718.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.13 | 9.17 | 9.08 | 9.15 | 0.33% | 0.08% | -0.81% | 2,967,900 | 27,135,000 | 74% | 9.14 | -0.07% | 9.16 | -0.21% | 9.19 | -0.25% | 9.23 | -0.15% | -0.14% |  | 辽宁成大/600739.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 21.43 | 21.72 | 21.20 | 21.61 | 0.23% | 0.32% | 2.45% | 7,272,500 | 156,662,000 | 81% | 21.54 | 0.04% | 21.56 | 0.20% | 21.56 | 0.99% | 21.09 | 0.27% | 0.06% |  | 华域汽车/600741.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 26.01 | 26.60 | 26.01 | 26.52 | 1.49% | 0.56% | -1.25% | 6,726,700 | 177,401,000 | 54% | 26.37 | -0.03% | 26.22 | -0.35% | 26.45 | -0.44% | 26.86 | -0.36% | 0.19% |  | 退市大控/600747.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-06 | 0.25 | 0.26 | 0.24 | 0.26 | 0.00% | 1.56% | -4.06% | 66,735,800 | 17,090,000 | 256% | 0.26 | -1.16% | 0.26 | -1.89% | 0.26 | -2.96% | 0.27 | -3.56% | 0.20% |  | 上实发展/600748.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.66 | 4.70 | 4.66 | 4.68 | 0.00% | 0.11% | -1.72% | 3,020,200 | 14,119,000 | 57% | 4.68 | -0.30% | 4.70 | -0.15% | 4.71 | -0.47% | 4.76 | 0.00% | 0.01% |  | 中航重机/600765.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 16.91 | 17.38 | 16.83 | 17.18 | 1.48% | 0.28% | -2.32% | 6,977,700 | 119,543,000 | 58% | 17.13 | 1.46% | 17.04 | -0.99% | 17.31 | -0.49% | 17.59 | -1.89% | -0.06% |  | 西藏城投/600773.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.17 | 9.79 | 9.12 | 9.75 | 6.21% | 3.22% | -0.81% | 31,266,900 | 295,338,000 | 104% | 9.45 | 1.89% | 9.39 | -0.90% | 9.72 | -2.33% | 9.83 | -0.06% | -0.84% |  | 中储股份/600787.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.54 | 5.68 | 5.49 | 5.53 | -0.36% | -0.65% | 2.73% | 34,864,900 | 194,062,000 | 134% | 5.57 | -0.04% | 5.50 | 0.83% | 5.44 | 0.68% | 5.38 | 0.75% | 0.64% |  | 国电电力/600795.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.27 | 2.28 | 2.23 | 2.25 | -1.32% | 0.13% | -2.34% | 58,224,700 | 130,818,000 | 62% | 2.25 | -1.45% | 2.28 | -0.52% | 2.29 | -0.61% | 2.30 | 0.13% | 0.13% |  | 鹏博士/600804.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.80 | 5.87 | 5.79 | 5.84 | 0.34% | 0.07% | -2.19% | 12,326,100 | 71,934,000 | 56% | 5.84 | -0.88% | 5.91 | -1.19% | 6.00 | -1.06% | 5.97 | 0.13% | 0.25% |  | *ST安信/600816.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.89 | 1.99 | 1.89 | 1.96 | 2.62% | 0.20% | -4.02% | 17,030,400 | 33,307,000 | 76% | 1.96 | 1.03% | 1.97 | -0.96% | 2.00 | -1.04% | 2.04 | -1.21% | -1.05% |  | 世茂股份/600823.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.28 | 4.28 | 4.25 | 4.27 | 0.23% | 0.02% | -1.04% | 5,196,000 | 22,181,000 | 48% | 4.27 | 0.07% | 4.27 | -0.02% | 4.29 | -0.40% | 4.32 | -0.30% | -0.57% |  | 百联股份/600827.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 17.95 | 19.78 | 17.85 | 18.89 | 4.60% | -1.49% | 2.21% | 41,067,200 | 787,470,000 | 177% | 19.18 | 8.07% | 18.53 | -0.45% | 18.69 | 1.25% | 18.48 | 1.02% | 0.34% |  | 海通证券/600837.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.82 | 10.94 | 10.80 | 10.93 | 1.02% | 0.37% | -0.95% | 27,047,000 | 294,532,000 | 78% | 10.89 | 0.54% | 10.92 | -0.40% | 10.99 | -0.34% | 11.04 | -0.15% | -0.40% |  | 四川长虹/600839.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.56 | 2.60 | 2.55 | 2.59 | 1.17% | 0.39% | -0.88% | 15,791,800 | 40,749,000 | 67% | 2.58 | -0.04% | 2.59 | -0.42% | 2.61 | -0.38% | 2.61 | 0.00% | -0.13% |  | 通化东宝/600867.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.86 | 11.96 | 11.71 | 11.92 | 0.68% | 0.59% | -1.60% | 6,559,000 | 77,722,000 | 70% | 11.85 | -0.01% | 11.87 | -0.49% | 11.96 | -0.47% | 12.11 | -0.50% | -0.35% |  | 梅花生物/600873.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.89 | 6.03 | 5.83 | 5.95 | 1.71% | 0.24% | 0.24% | 42,164,700 | 250,273,000 | 107% | 5.94 | 0.27% | 6.01 | -0.43% | 6.02 | 0.00% | 5.94 | 0.27% | 0.09% |  | 东方电气/600875.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 12.07 | 12.26 | 12.06 | 12.20 | 1.16% | 0.21% | -4.49% | 22,673,300 | 276,036,000 | 48% | 12.17 | 0.34% | 12.36 | -2.48% | 12.66 | -1.22% | 12.77 | -0.06% | -0.07% |  | 航天电子/600879.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.88 | 6.95 | 6.85 | 6.92 | 0.29% | 0.23% | -3.47% | 24,579,700 | 169,700,000 | 61% | 6.90 | -1.06% | 7.09 | -1.34% | 7.16 | -0.45% | 7.17 | -0.68% | -0.06% |  | 国投电力/600886.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.80 | 10.27 | 9.79 | 10.16 | 3.25% | 0.52% | 2.14% | 29,164,700 | 294,767,000 | 128% | 10.11 | 0.82% | 10.06 | 0.57% | 10.00 | 0.39% | 9.95 | 0.49% | 0.13% |  | 伊利股份/600887.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 40.19 | 40.25 | 39.50 | 39.68 | -0.30% | -0.37% | -1.17% | 25,512,700 | 1,016,119,000 | 66% | 39.83 | -0.36% | 39.72 | -0.17% | 40.12 | 0.06% | 40.15 | -0.10% | 0.12% |  | 航发动力/600893.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 41.49 | 42.45 | 41.16 | 42.37 | 2.10% | 1.18% | -5.07% | 22,011,700 | 921,776,000 | 68% | 41.88 | 0.61% | 42.05 | -2.07% | 43.08 | -1.29% | 44.64 | -2.63% | -0.67% |  | 张江高科/600895.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 16.76 | 17.07 | 16.73 | 17.02 | 1.13% | 0.59% | 0.68% | 6,430,700 | 108,808,000 | 84% | 16.92 | 0.10% | 16.99 | -0.04% | 16.97 | -0.19% | 16.91 | 0.18% | 0.24% |  | 长江电力/600900.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 21.05 | 21.08 | 20.71 | 20.76 | -1.24% | -0.31% | -1.56% | 53,201,900 | 1,107,906,000 | 126% | 20.83 | -0.72% | 21.01 | -0.26% | 20.97 | -0.30% | 21.09 | -0.29% | 0.11% |  | 东方证券/600958.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.78 | 8.84 | 8.77 | 8.81 | 0.23% | -0.03% | -0.70% | 17,743,700 | 156,375,000 | 53% | 8.81 | 0.72% | 8.78 | -0.02% | 8.82 | -0.08% | 8.87 | -0.48% | -0.82% |  | 九州通/600998.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 17.35 | 17.45 | 17.15 | 17.31 | 0.17% | -0.06% | -2.23% | 2,445,200 | 42,353,000 | 68% | 17.32 | 0.30% | 17.38 | -0.50% | 17.47 | -0.38% | 17.70 | -0.11% | -0.19% |  | 招商证券/600999.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 18.45 | 18.69 | 18.45 | 18.57 | 0.54% | -0.10% | -4.60% | 14,232,600 | 264,557,000 | 66% | 18.59 | 0.40% | 18.78 | -1.14% | 19.08 | -1.03% | 19.47 | -0.54% | -0.13% |  | 大秦铁路/601006.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.92 | 6.92 | 6.85 | 6.87 | -0.58% | -0.04% | -0.74% | 16,624,000 | 114,261,000 | 67% | 6.87 | -0.74% | 6.92 | -0.07% | 6.91 | 0.01% | 6.92 | -0.13% | 0.07% |  | 南京银行/601009.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.51 | 9.52 | 9.22 | 9.33 | -1.58% | 0.11% | -4.27% | 61,715,000 | 575,179,000 | 169% | 9.32 | -1.97% | 9.46 | -1.82% | 9.56 | -1.84% | 9.75 | -1.14% | -0.29% |  | 宁波港/601018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.07 | 4.16 | 4.06 | 4.14 | 1.22% | 0.71% | -0.19% | 12,946,200 | 53,228,000 | 68% | 4.11 | 0.42% | 4.12 | -0.87% | 4.15 | -0.46% | 4.15 | 0.05% | -0.12% |  | 中国神华/601088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 19.40 | 19.57 | 19.23 | 19.53 | 1.09% | 0.56% | -0.49% | 22,007,000 | 427,389,000 | 69% | 19.42 | 0.65% | 19.41 | -0.22% | 19.47 | -0.05% | 19.63 | -0.94% | 0.19% |  | 中南传媒/601098.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.66 | 10.82 | 10.52 | 10.69 | 0.38% | -0.29% | 3.26% | 9,841,200 | 105,508,000 | 141% | 10.72 | 1.73% | 10.52 | 1.47% | 10.41 | 1.21% | 10.35 | 0.44% | -0.14% |  | 太平洋/601099.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.53 | 3.66 | 3.45 | 3.57 | -0.28% | 0.62% | -0.11% | 258,108,300 | 915,808,000 | 92% | 3.55 | -1.75% | 3.63 | 0.50% | 3.63 | 0.58% | 3.57 | 0.11% | 0.76% |  | 中国一重/601106.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.79 | 2.86 | 2.79 | 2.84 | 1.43% | 0.46% | -0.46% | 23,136,900 | 65,402,000 | 125% | 2.83 | 0.28% | 2.83 | -0.46% | 2.85 | -0.42% | 2.85 | -0.11% | -0.21% |  | 中国国航/601111.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.65 | 8.96 | 8.64 | 8.84 | 1.49% | -0.43% | -0.86% | 36,857,600 | 327,214,000 | 93% | 8.88 | 1.91% | 8.82 | -0.28% | 8.92 | -0.46% | 8.92 | -0.06% | -0.05% |  | 中国化学/601117.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.55 | 6.63 | 6.51 | 6.60 | 0.30% | 0.47% | -3.42% | 37,300,000 | 245,042,000 | 64% | 6.57 | -0.12% | 6.62 | -0.71% | 6.68 | -0.80% | 6.83 | -0.12% | 0.14% |  | 海南橡胶/601118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.35 | 5.45 | 5.31 | 5.40 | 0.37% | 0.24% | -2.14% | 38,564,800 | 207,730,000 | 63% | 5.39 | -1.27% | 5.56 | -0.54% | 5.55 | -0.07% | 5.52 | -0.11% | 0.15% |  | 兴业银行/601166.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 22.68 | 22.68 | 21.63 | 21.69 | -3.94% | -1.03% | -6.03% | 164,813,600 | 3,611,953,000 | 204% | 21.92 | -3.07% | 22.29 | -2.55% | 22.51 | -2.22% | 23.08 | -1.28% | -0.12% |  | 北京银行/601169.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.74 | 4.76 | 4.73 | 4.74 | -0.21% | -0.06% | -0.55% | 45,448,000 | 215,578,000 | 77% | 4.74 | -0.17% | 4.75 | -0.11% | 4.76 | -0.04% | 4.77 | -0.11% | -0.07% |  | 中国铁建/601186.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.97 | 8.01 | 7.94 | 7.99 | 0.00% | 0.16% | -0.99% | 33,362,800 | 266,128,000 | 54% | 7.98 | -0.59% | 8.06 | -0.30% | 8.07 | -0.26% | 8.07 | 0.11% | 0.30% |  | 君正集团/601216.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.68 | 5.78 | 5.51 | 5.74 | -2.38% | 1.65% | 1.02% | 180,495,800 | 1,019,191,000 | 102% | 5.65 | -4.16% | 5.80 | -0.57% | 5.81 | -0.43% | 5.68 | 0.34% | 0.35% |  | 陕西煤业/601225.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.81 | 11.05 | 10.79 | 11.03 | 1.85% | 1.10% | -0.84% | 27,983,400 | 305,292,000 | 58% | 10.91 | 0.06% | 11.04 | -0.81% | 11.13 | -0.19% | 11.12 | -0.09% | -0.06% |  | 农业银行/601288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.39 | 3.39 | 3.34 | 3.35 | -1.18% | -0.24% | -0.33% | 169,921,200 | 570,668,000 | 100% | 3.36 | -0.86% | 3.38 | 0.12% | 3.36 | 0.18% | 3.36 | -0.03% | -0.02% |  | 中国平安/601318.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 76.99 | 77.48 | 76.80 | 77.15 | 0.77% | 0.06% | -1.11% | 38,079,000 | 2,936,033,000 | 82% | 77.10 | 0.14% | 77.01 | -0.16% | 77.34 | -0.33% | 78.01 | -0.23% | -0.31% |  | 交通银行/601328.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.91 | 4.91 | 4.85 | 4.86 | -0.82% | -0.25% | -0.92% | 104,537,200 | 509,324,000 | 84% | 4.87 | -0.96% | 4.91 | -0.20% | 4.91 | -0.10% | 4.91 | 0.10% | 0.35% |  | 新华保险/601336.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 46.59 | 47.02 | 46.41 | 46.60 | -0.26% | -0.09% | -2.49% | 8,168,000 | 380,973,000 | 91% | 46.64 | 0.47% | 46.63 | -0.55% | 47.06 | -0.82% | 47.79 | -0.56% | -0.33% |  | 兴业证券/601377.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.47 | 8.64 | 8.46 | 8.59 | 0.94% | 0.30% | -0.14% | 49,756,200 | 426,096,000 | 68% | 8.56 | 1.01% | 8.62 | -0.41% | 8.66 | 0.08% | 8.60 | -0.04% | -0.03% |  | 中国中铁/601390.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.55 | 5.59 | 5.50 | 5.54 | -0.54% | 0.14% | -4.25% | 72,637,400 | 401,829,000 | 74% | 5.53 | -1.64% | 5.63 | -1.14% | 5.68 | -0.87% | 5.79 | -0.36% | -0.06% |  | 工商银行/601398.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.51 | 5.52 | 5.43 | 5.45 | -1.09% | -0.35% | -0.15% | 153,374,000 | 838,786,000 | 92% | 5.47 | -0.46% | 5.47 | 0.24% | 5.46 | 0.13% | 5.46 | 0.02% | 0.08% |  | 东吴证券/601555.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.93 | 8.98 | 8.90 | 8.93 | 0.00% | -0.16% | -5.57% | 19,033,600 | 170,240,000 | 56% | 8.94 | -0.22% | 9.04 | -1.08% | 9.21 | -0.96% | 9.46 | -0.54% | -0.19% |  | 北辰实业/601588.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.35 | 2.38 | 2.34 | 2.35 | 0.00% | -0.34% | -0.25% | 10,168,600 | 23,976,000 | 100% | 2.36 | -0.09% | 2.37 | -0.04% | 2.37 | -0.30% | 2.36 | 0.17% | 0.15% |  | 中国铝业/601600.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.19 | 4.27 | 4.11 | 4.17 | 0.72% | -0.22% | 3.24% | 150,038,100 | 627,047,000 | 97% | 4.18 | 1.36% | 4.15 | -0.72% | 4.14 | 1.00% | 4.04 | 0.75% | 0.10% |  | 中国太保/601601.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 34.62 | 35.05 | 34.28 | 34.75 | 0.49% | 0.47% | -3.69% | 31,122,100 | 1,076,408,000 | 104% | 34.59 | -0.05% | 34.76 | -0.79% | 35.18 | -1.05% | 36.08 | -1.04% | -0.73% |  | 上海医药/601607.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 19.52 | 19.65 | 19.38 | 19.48 | -0.46% | -0.22% | -1.96% | 8,420,500 | 164,385,000 | 77% | 19.52 | -0.64% | 19.76 | -0.55% | 19.82 | -0.55% | 19.87 | 0.16% | 0.27% |  | 中国中冶/601618.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.36 | 3.38 | 3.30 | 3.36 | 0.60% | 0.30% | -1.26% | 96,327,300 | 322,723,000 | 43% | 3.35 | -0.36% | 3.42 | -0.78% | 3.43 | -0.23% | 3.40 | 0.30% | 0.82% |  | 中国人寿/601628.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 30.75 | 30.95 | 30.42 | 30.65 | -0.07% | 0.06% | -2.94% | 7,563,700 | 231,698,000 | 82% | 30.63 | -0.23% | 30.86 | -0.85% | 31.19 | -0.71% | 31.58 | -0.38% | -0.09% |  | 长城汽车/601633.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 30.68 | 31.88 | 30.68 | 31.76 | 3.86% | 0.96% | -1.69% | 29,188,200 | 918,175,000 | 76% | 31.46 | 2.79% | 30.99 | -0.33% | 31.46 | -1.40% | 32.31 | 0.51% | 0.99% |  | 中国建筑/601668.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.18 | 5.20 | 5.15 | 5.20 | 0.39% | 0.50% | 0.35% | 108,058,100 | 559,105,000 | 67% | 5.17 | -0.17% | 5.19 | 0.19% | 5.18 | -0.02% | 5.18 | 0.10% | 0.07% |  | 中国电建/601669.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.91 | 3.94 | 3.89 | 3.92 | 0.00% | 0.26% | -2.99% | 49,587,200 | 193,910,000 | 57% | 3.91 | -0.69% | 3.95 | -0.63% | 3.98 | -0.70% | 4.04 | -0.05% | -0.02% |  | 华泰证券/601688.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 16.58 | 16.81 | 16.56 | 16.77 | 0.96% | 0.33% | -0.58% | 26,589,100 | 444,447,000 | 79% | 16.72 | 0.78% | 16.67 | -0.17% | 16.76 | -0.22% | 16.87 | -0.27% | -0.10% |  | 潞安环能/601699.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.13 | 6.25 | 6.08 | 6.21 | 0.98% | 0.65% | 0.42% | 16,482,400 | 101,702,000 | 84% | 6.17 | 0.00% | 6.24 | -0.38% | 6.23 | 0.18% | 6.18 | 0.10% | 0.26% |  | 上海电气/601727.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.31 | 5.36 | 5.30 | 5.35 | 0.75% | 0.28% | -1.73% | 26,069,200 | 139,071,000 | 59% | 5.34 | 0.17% | 5.34 | -0.36% | 5.38 | -0.44% | 5.44 | -0.18% | -0.27% |  | 中国中车/601766.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.11 | 6.19 | 6.11 | 6.17 | 0.82% | 0.31% | -1.61% | 40,640,200 | 249,971,000 | 55% | 6.15 | 0.21% | 6.18 | -0.27% | 6.20 | -0.59% | 6.27 | -0.11% | -0.10% |  | 光大证券/601788.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 15.86 | 16.15 | 15.83 | 15.97 | -0.31% | -0.13% | -1.19% | 32,009,600 | 511,848,000 | 70% | 15.99 | 1.62% | 15.78 | -0.21% | 15.99 | -0.16% | 16.16 | -0.83% | -0.84% |  | 中国交建/601800.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.84 | 6.87 | 6.75 | 6.81 | -0.58% | 0.03% | -3.38% | 25,699,700 | 174,966,000 | 91% | 6.81 | -1.00% | 6.87 | -0.84% | 6.92 | -1.00% | 7.05 | -0.16% | -0.07% |  | 中海油服/601808.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.99 | 14.33 | 13.94 | 14.21 | 1.57% | 0.66% | -2.38% | 5,721,500 | 80,771,000 | 74% | 14.12 | 0.49% | 14.16 | -0.85% | 14.31 | -0.65% | 14.56 | -0.75% | -0.31% |  | 光大银行/601818.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.97 | 3.98 | 3.91 | 3.92 | -1.26% | -0.36% | -1.93% | 163,789,600 | 644,381,000 | 128% | 3.93 | -0.71% | 3.95 | -0.25% | 3.96 | -0.38% | 4.00 | -0.42% | -0.27% |  | 中国石油/601857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.25 | 4.26 | 4.23 | 4.25 | 0.00% | 0.09% | -0.45% | 47,314,500 | 200,903,000 | 71% | 4.25 | -0.09% | 4.26 | -0.16% | 4.26 | -0.05% | 4.27 | -0.09% | -0.15% |  | 中煤能源/601898.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.36 | 6.40 | 6.13 | 6.34 | -0.16% | 1.00% | 0.56% | 27,457,600 | 172,341,000 | 63% | 6.28 | -0.78% | 6.40 | -1.65% | 6.40 | 0.49% | 6.31 | 0.37% | 1.05% |  | 紫金矿业/601899.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.72 | 9.97 | 9.72 | 9.93 | 2.37% | 0.53% | -0.76% | 222,354,600 | 2,196,394,000 | 73% | 9.88 | 1.73% | 9.79 | -1.38% | 10.08 | -0.33% | 10.01 | -0.01% | -0.17% |  | 方正证券/601901.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.72 | 8.85 | 8.71 | 8.80 | 0.57% | 0.05% | 1.56% | 36,053,300 | 317,114,000 | 108% | 8.80 | 1.94% | 8.70 | 0.08% | 8.70 | 0.54% | 8.67 | 0.07% | -0.28% |  | 中远海控/601919.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.49 | 14.86 | 14.33 | 14.52 | 0.07% | -0.45% | -4.96% | 219,033,300 | 3,194,511,000 | 72% | 14.59 | -2.11% | 15.10 | -4.20% | 15.99 | -1.11% | 15.28 | 0.76% | 2.27% |  | 凤凰传媒/601928.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.49 | 6.71 | 6.45 | 6.69 | 3.72% | 1.07% | 2.31% | 9,872,400 | 65,345,000 | 225% | 6.62 | 1.99% | 6.56 | 1.53% | 6.52 | 0.82% | 6.54 | 0.28% | -0.11% |  | 吉视传媒/601929.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.83 | 1.89 | 1.81 | 1.89 | 3.28% | 1.78% | 2.44% | 24,720,800 | 45,916,000 | 154% | 1.86 | 1.14% | 1.86 | 0.05% | 1.86 | 0.11% | 1.85 | 0.33% | 0.07% |  | 永辉超市/601933.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.37 | 6.62 | 6.37 | 6.57 | 2.34% | 0.86% | -1.40% | 46,468,900 | 302,689,000 | 125% | 6.51 | 0.99% | 6.53 | -0.61% | 6.58 | -0.60% | 6.66 | -0.34% | -0.26% |  | 建设银行/601939.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.33 | 7.34 | 7.20 | 7.24 | -1.36% | -0.11% | -0.14% | 73,927,400 | 535,811,000 | 89% | 7.25 | -1.05% | 7.28 | 0.21% | 7.26 | 0.00% | 7.25 | 0.08% | 0.03% |  | 金钼股份/601958.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.95 | 6.00 | 5.93 | 5.97 | 0.17% | 0.08% | -0.63% | 7,384,700 | 44,053,000 | 73% | 5.97 | 0.08% | 6.02 | -0.63% | 6.04 | 0.17% | 6.01 | -0.12% | -0.13% |  | 中国银行/601988.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.32 | 3.33 | 3.31 | 3.32 | 0.00% | 0.12% | 0.09% | 116,039,700 | 384,820,000 | 69% | 3.32 | -0.15% | 3.32 | 0.09% | 3.31 | 0.09% | 3.32 | 0.06% | 0.12% |  | 中国重工/601989.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.10 | 4.13 | 4.08 | 4.12 | 0.49% | 0.39% | -1.22% | 42,123,800 | 172,867,000 | 60% | 4.10 | -0.17% | 4.14 | -0.58% | 4.16 | -0.98% | 4.17 | 0.05% | 0.21% |  | 大唐发电/601991.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.72 | 2.72 | 2.60 | 2.70 | -1.46% | 1.62% | -2.60% | 88,613,600 | 235,425,000 | 89% | 2.66 | -3.17% | 2.75 | -1.01% | 2.74 | -0.94% | 2.77 | -0.75% | -0.72% |  | 金隅集团/601992.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.85 | 2.85 | 2.83 | 2.84 | 0.00% | -0.04% | -1.76% | 11,609,200 | 32,977,000 | 60% | 2.84 | -0.63% | 2.86 | -0.28% | 2.87 | -0.24% | 2.89 | -0.10% | -0.15% |  | 中信银行/601998.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.37 | 5.37 | 5.30 | 5.33 | -0.74% | -0.04% | -0.80% | 23,412,700 | 124,841,000 | 97% | 5.33 | -0.75% | 5.36 | -0.11% | 5.36 | -0.06% | 5.37 | -0.20% | -0.01% |  | 人民网/603000.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 16.65 | 16.78 | 16.55 | 16.66 | 0.36% | -0.10% | 0.14% | 4,155,900 | 69,305,000 | 81% | 16.68 | 0.33% | 16.56 | 0.21% | 16.57 | -0.10% | 16.64 | 0.10% | -0.09% |  | 海天味业/603288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 169.10 | 171.70 | 166.22 | 169.63 | -0.57% | 0.12% | 1.14% | 3,462,400 | 586,641,000 | 69% | 169.43 | -0.45% | 169.44 | -0.55% | 170.89 | 0.49% | 167.71 | 0.95% | 0.99% |  |
|