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
2019-03-2511.2811.2911.0111.03-3.16%-0.97%-3.64%57,716,600642,861,000144%11.14-2.30%11.31-1.48%11.39-0.96%11.45-0.42%-0.35%
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
2019-03-251.871.891.851.86-2.62%-0.48%-2.82%340,588,600636,530,00073%1.87-1.42%1.90-0.58%1.90-0.78%1.91-0.36%0.09%
华能国际/600011.SH
2019-03-256.556.576.486.49-1.52%-0.43%-3.26%24,704,400161,025,00063%6.52-0.84%6.560.03%6.59-0.36%6.71-0.52%-0.50%
华夏银行/600015.SH
2019-03-258.238.278.178.18-1.56%-0.57%-1.56%40,701,300334,865,00089%8.23-1.04%8.30-0.55%8.32-0.12%8.31-0.04%-0.16%
民生银行/600016.SH
2019-03-256.386.386.286.29-2.02%-0.71%-2.56%152,193,500964,216,000123%6.34-1.54%6.40-0.90%6.44-0.60%6.46-0.17%-0.24%
上港集团/600018.SH
2019-03-257.157.347.137.15-1.38%-0.96%-2.08%41,631,600300,542,00063%7.220.45%7.200.35%7.200.03%7.300.66%1.37%
宝钢股份/600019.SH
2019-03-257.307.357.207.20-2.83%-0.96%-2.98%77,531,100563,650,000108%7.27-1.53%7.36-1.04%7.41-0.62%7.42-0.18%-0.30%
浙能电力/600023.SH
2019-03-254.895.034.874.940.20%-0.20%0.53%48,526,700240,202,000142%4.950.88%4.940.35%4.940.37%4.910.33%0.12%
华电国际/600027.SH
2019-03-254.364.374.314.31-2.05%-0.51%-4.01%46,183,600200,074,00075%4.33-0.80%4.37-0.50%4.40-0.48%4.49-0.55%-0.29%
中国石化/600028.SH
2019-03-255.935.935.795.82-2.68%-0.50%-2.33%260,345,7001,522,808,000183%5.85-2.11%5.91-1.53%5.96-0.98%5.96-0.18%-0.13%
南方航空/600029.SH
2019-03-258.068.198.018.03-2.43%-0.69%-1.85%56,419,400456,224,00059%8.09-1.55%8.25-0.39%8.29-0.02%8.180.32%-0.17%
中信证券/600030.SH
2019-03-2524.3024.5423.6123.70-4.44%-1.62%-2.63%252,533,8006,083,613,00087%24.09-2.32%24.64-0.50%24.570.08%24.340.19%-0.23%
三一重工/600031.SH
2019-03-2512.5112.7312.2612.31-4.35%-1.17%-0.84%168,603,0002,100,057,000112%12.46-3.51%12.78-2.14%12.88-0.66%12.410.95%1.07%
招商银行/600036.SH
2019-03-2532.0032.1031.1031.17-3.65%-1.28%-1.44%63,921,1002,018,229,000110%31.57-1.61%31.87-0.68%31.97-0.42%31.630.41%-0.06%
歌华有线/600037.SH
2019-03-2513.0013.1512.4812.54-6.97%-2.11%0.70%39,017,600499,812,000144%12.81-4.70%13.090.72%12.800.72%12.450.96%0.89%
保利地产/600048.SH
2019-03-2513.7113.7513.4413.46-3.44%-0.99%-2.20%106,470,0001,447,479,00074%13.60-2.22%13.94-1.47%14.10-0.65%13.760.66%0.19%
中国联通/600050.SH
2019-03-256.836.926.806.81-2.71%-0.58%-4.51%205,029,6001,404,430,00052%6.85-1.79%6.99-1.84%7.07-0.28%7.130.34%0.73%
海信电器/600060.SH
2019-03-2510.8711.1810.8110.89-1.80%-1.12%-1.39%28,265,500311,292,00079%11.01-0.01%11.060.38%11.010.36%11.04-0.30%-0.49%
宇通客车/600066.SH
2019-03-2513.9614.2113.8814.05-1.82%0.11%2.82%40,636,200570,302,000125%14.030.35%13.950.99%13.820.76%13.670.32%-0.43%
冠城大通/600067.SH
2019-03-254.925.034.894.93-1.20%-0.66%-0.14%12,244,30060,765,00047%4.96-0.06%4.980.02%5.010.38%4.940.41%1.00%
葛洲坝/600068.SH
2019-03-257.197.257.147.16-1.65%-0.51%-1.61%45,066,200324,321,00067%7.20-0.92%7.29-0.55%7.33-0.38%7.280.21%0.11%
人福医药/600079.SH
2019-03-2511.3611.7511.3311.47-0.17%-0.36%0.99%22,258,800256,212,000124%11.510.93%11.480.55%11.430.56%11.360.05%0.08%
同仁堂/600085.SH
2019-03-2529.6829.9829.2929.41-2.19%-0.71%-3.39%10,457,000309,740,00091%29.62-1.63%30.04-0.68%30.22-0.88%30.44-0.21%0.16%
特变电工/600089.SH
2019-03-258.448.478.368.36-1.99%-0.77%-2.56%43,911,800369,935,00052%8.43-0.82%8.52-0.56%8.540.20%8.580.37%0.59%
同方股份/600100.SH
2019-03-2512.2213.0812.0812.802.40%1.07%3.88%58,049,300735,220,000111%12.672.79%12.581.18%12.421.43%12.320.53%0.85%
上汽集团/600104.SH
2019-03-2525.9026.0025.5725.58-2.52%-0.79%-1.99%35,816,800923,460,00076%25.78-1.54%26.08-0.77%26.25-0.16%26.10-0.27%-0.63%
亚盛集团/600108.SH
2019-03-253.784.323.764.135.09%0.22%10.69%209,717,000864,336,000268%4.125.78%3.944.32%3.864.02%3.733.99%1.53%
国金证券/600109.SH
2019-03-2510.3911.0410.3310.52-1.68%-1.22%0.85%118,726,4001,264,457,000124%10.650.14%10.590.89%10.510.86%10.430.66%0.13%
北方稀土/600111.SH
2019-03-2511.3011.4011.1011.10-3.98%-1.41%-4.23%66,788,700751,976,00067%11.26-2.44%11.47-0.79%11.57-1.74%11.590.10%0.41%
中国卫星/600118.SH
2019-03-2526.0128.1525.9026.952.94%-1.02%3.78%42,129,5001,147,066,000126%27.234.52%26.603.23%26.352.26%25.971.30%1.34%
*ST船舶/600150.SH
2019-03-2519.7520.5419.6720.545.01%0.58%10.70%15,408,100314,646,00077%20.426.43%19.373.21%19.181.16%18.551.32%1.49%
建发股份/600153.SH
2019-03-259.019.048.798.81-3.72%-1.41%-0.87%31,627,000282,625,000107%8.94-1.62%9.020.17%8.990.22%8.890.23%0.20%
永泰能源/600157.SH
2019-03-252.202.232.162.19-3.52%-0.50%-5.52%243,663,700536,357,00058%2.20-2.91%2.26-0.70%2.280.26%2.32-0.60%-0.24%
中体产业/600158.SH
2019-03-2512.8313.1212.5812.64-3.73%-1.37%5.46%43,170,300553,247,000108%12.82-0.80%12.811.56%12.481.55%11.991.42%1.22%
雅戈尔/600177.SH
2019-03-259.189.799.019.513.59%-0.98%5.75%84,046,900807,170,000282%9.605.63%9.333.61%9.203.19%8.992.77%0.47%
格力地产/600185.SH
2019-03-255.295.305.215.23-2.61%-0.61%2.75%11,802,30062,101,00081%5.26-0.90%5.270.67%5.220.77%5.090.69%0.50%
复星医药/600196.SH
2019-03-2529.2029.6028.8428.86-3.02%-1.07%-2.89%30,131,200878,978,00071%29.17-1.30%29.56-0.81%29.76-0.64%29.720.25%0.30%
新湖中宝/600208.SH
2019-03-254.004.283.954.207.97%0.19%6.57%277,262,9001,162,249,000283%4.197.68%4.075.47%4.013.86%3.942.71%0.31%
南山铝业/600219.SH
2019-03-252.692.752.672.70-1.10%-0.44%-2.35%97,619,600264,750,00076%2.71-0.40%2.73-0.29%2.74-0.18%2.77-0.14%0.35%
海航控股/600221.SH
2019-03-252.252.272.232.24-1.75%-0.44%-2.14%109,453,400246,315,00073%2.25-0.75%2.27-0.22%2.27-0.04%2.29-0.13%0.09%
华业资本/600240.SH
2019-03-253.333.433.313.32-2.92%-1.57%-2.58%49,880,700168,258,00063%3.37-1.11%3.430.32%3.410.06%3.41-0.21%-0.10%
中恒集团/600252.SH
2019-03-253.213.293.193.24-1.52%-0.43%-0.61%19,455,70063,316,00068%3.25-0.40%3.270.25%3.260.25%3.260.15%0.12%
广汇能源/600256.SH
2019-03-254.384.444.354.37-2.02%-0.48%-1.24%86,048,600377,810,00073%4.39-1.39%4.46-1.33%4.500.00%4.430.32%0.31%
北京城建/600266.SH
2019-03-2510.2110.9310.2110.531.45%-0.65%3.45%36,282,200384,564,000161%10.603.59%10.391.98%10.331.36%10.181.13%0.45%
航天信息/600271.SH
2019-03-2527.8829.9427.7228.901.90%-0.35%-0.29%41,537,9001,204,687,000114%29.002.26%28.820.05%28.760.92%28.98-0.33%0.04%
恒瑞医药/600276.SH
2019-03-2572.1073.1071.1871.20-2.64%-1.18%-0.94%17,886,2001,288,677,00092%72.05-0.97%72.38-0.13%72.43-0.54%71.870.28%0.15%
万华化学/600309.SH
2019-03-2540.8341.4040.4040.43-2.72%-0.79%-0.49%23,676,600964,861,00063%40.75-1.69%41.13-0.58%41.47-0.47%40.630.56%0.06%
上海家化/600315.SH
2019-03-2531.9032.3431.3731.46-2.78%-1.05%-2.16%3,910,300124,320,00065%31.79-0.43%31.93-0.13%32.05-0.95%32.150.13%0.35%
洪都航空/600316.SH
2019-03-2516.0317.0715.9017.079.99%1.94%12.55%46,394,600776,882,000182%16.759.37%15.914.90%15.654.31%15.172.65%0.93%
营口港/600317.SH
2019-03-252.902.902.832.83-3.74%-1.15%-0.67%35,452,400101,501,000136%2.86-1.82%2.890.14%2.870.31%2.85-0.14%0.25%
华发股份/600325.SH
2019-03-258.859.098.808.81-3.29%-1.24%3.74%37,674,300336,109,00072%8.92-1.37%8.99-0.04%9.001.32%8.491.16%1.15%
白云山/600332.SH
2019-03-2538.7539.1238.0638.09-3.13%-1.22%-1.25%13,629,700525,580,00073%38.56-1.62%38.98-0.51%39.22-0.03%38.570.30%0.32%
华夏幸福/600340.SH
2019-03-2530.5531.0230.3030.30-3.10%-0.95%-1.76%19,356,300592,122,00081%30.59-2.25%31.35-0.86%31.62-0.30%30.841.05%-0.06%
浙江龙盛/600352.SH
2019-03-2513.5013.8213.3113.8210.03%1.25%15.91%90,691,3001,237,967,000150%13.658.95%12.714.49%12.423.72%11.922.77%0.89%
江西铜业/600362.SH
2019-03-2515.5915.7415.4115.53-3.24%-0.51%-2.15%28,958,200452,007,000100%15.61-2.30%15.98-0.50%15.95-0.39%15.87-0.06%-0.19%
西南证券/600369.SH
2019-03-255.315.415.265.27-3.83%-1.01%-3.39%79,549,200423,555,00085%5.32-3.24%5.52-0.61%5.50-0.06%5.46-0.13%-0.23%
中航电子/600372.SH
2019-03-2516.5617.8016.5217.203.06%-0.34%-0.52%30,821,100531,954,000161%17.263.07%17.051.18%17.050.74%17.290.04%0.33%
中文传媒/600373.SH
2019-03-2516.3016.7016.0516.07-4.35%-1.93%-1.59%16,173,500265,032,00068%16.391.59%16.161.14%16.050.94%16.330.52%1.14%
首开股份/600376.SH
2019-03-259.289.459.159.18-1.61%-1.34%-0.96%12,578,200117,041,00046%9.310.29%9.35-0.37%9.46-0.71%9.270.65%1.32%
金地集团/600383.SH
2019-03-2513.0213.3212.7512.81-4.12%-1.44%-0.07%41,016,600533,113,00076%13.00-1.94%13.31-0.82%13.340.57%12.820.96%0.74%
国电南瑞/600406.SH
2019-03-2521.3721.5920.7420.87-4.00%-1.34%-6.71%29,283,100619,411,00045%21.15-2.27%21.80-1.12%21.98-0.06%22.370.12%1.58%
小商品城/600415.SH
2019-03-254.775.184.774.934.45%-1.34%3.83%84,389,500421,712,000244%5.006.16%4.883.41%4.832.79%4.751.54%0.16%
江淮汽车/600418.SH
2019-03-255.255.375.225.29-1.86%-0.40%-0.43%25,306,000134,397,00089%5.31-0.99%5.350.04%5.330.06%5.31-0.13%-0.23%
北方导航/600435.SH
2019-03-2510.2211.1010.1510.693.99%0.10%2.94%82,799,600884,177,000156%10.684.02%10.472.69%10.381.87%10.390.69%0.82%
信威集团/600485.SH
2017-06-260.000.000.000.00-100.00%-100.00%-100.00%1001,000- --10.00-33.48%15.19-0.82%15.40-0.44%15.71-0.76%-0.84%
中金黄金/600489.SH
2019-03-258.658.798.618.731.87%0.37%1.38%62,059,900539,789,000143%8.701.62%8.660.71%8.620.55%8.610.02%-0.27%
鹏欣资源/600490.SH
2019-03-256.176.326.116.14-3.00%-0.90%-1.21%36,117,200223,790,00050%6.20-1.68%6.36-1.56%6.41-0.44%6.220.52%0.60%
驰宏锌锗/600497.SH
2019-03-255.155.225.085.08-3.61%-1.03%-4.40%63,845,400327,694,000111%5.13-2.06%5.24-1.15%5.27-1.05%5.31-0.36%-0.30%
华丽家族/600503.SH
2019-03-254.724.784.674.70-3.09%-0.59%-2.35%29,853,600141,161,00059%4.73-1.97%4.880.16%4.830.02%4.81-0.50%0.30%
方大炭素/600516.SH
2019-03-2522.4122.6022.1322.28-2.83%-0.50%-3.79%39,790,300890,946,00058%22.39-2.09%22.82-1.23%23.17-1.33%23.160.20%0.22%
康美药业/600518.SH
2019-03-2510.6010.7710.4110.48-4.12%-1.10%-0.90%122,277,3001,295,717,00077%10.60-2.77%10.84-1.10%10.930.77%10.580.25%-0.15%
贵州茅台/600519.SH
2019-03-25786.00788.00773.30775.60-2.32%-0.45%-0.65%3,727,1002,903,745,00080%779.09-1.77%785.40-0.68%790.06-0.67%780.680.36%0.27%
天士力/600535.SH
2019-03-2522.3923.2622.3322.62-1.09%-0.85%-2.95%18,418,100420,202,00090%22.820.00%22.93-0.27%23.04-0.48%23.31-0.03%0.54%
山东黄金/600547.SH
2019-03-2532.5932.8932.2132.421.31%-0.20%2.68%27,566,800895,535,000103%32.491.85%32.071.46%31.711.09%31.580.17%-0.34%
厦门钨业/600549.SH
2019-03-2515.3615.4915.1215.20-3.18%-0.41%-2.00%28,636,800437,087,00096%15.26-2.61%15.59-1.11%15.67-0.75%15.510.18%0.40%
恒生电子/600570.SH
2019-03-2583.9584.9182.7182.99-3.94%-0.74%-4.65%16,010,2001,338,590,00059%83.61-2.96%86.11-0.18%85.500.40%87.03-0.19%-0.18%
海油工程/600583.SH
2019-03-255.986.085.956.06-0.33%0.36%1.27%19,502,900117,755,00072%6.04-0.41%6.09-0.38%6.090.30%5.980.39%0.03%
海螺水泥/600585.SH
2019-03-2536.8736.8735.8835.97-3.69%-1.21%-1.17%33,966,4001,236,690,00075%36.41-2.31%37.24-0.04%36.951.01%36.390.32%0.07%
用友网络/600588.SH
2019-03-2534.3036.0034.1335.330.86%0.35%0.98%26,905,400947,298,00083%35.211.45%34.991.05%34.820.50%34.99-0.69%0.28%
光明乳业/600597.SH
2019-03-2510.4010.7210.3210.40-0.95%-1.07%4.19%16,869,600177,329,000111%10.512.17%10.301.52%10.181.13%9.980.79%0.31%
浙数文化/600633.SH
2019-03-2510.4810.5610.3310.35-2.91%-0.94%-6.40%13,611,700142,215,00058%10.45-1.95%10.69-0.26%10.69-0.25%11.06-0.91%-0.01%
东方明珠/600637.SH
2019-03-2512.9513.2212.7812.84-2.51%-0.98%-0.20%50,464,900654,403,00071%12.97-1.97%13.250.36%13.100.51%12.870.49%0.74%
新黄浦/600638.SH
2019-03-2510.6711.5710.5710.85-1.00%-2.16%6.96%22,667,400251,351,000187%11.097.03%10.573.55%10.342.95%10.142.11%0.39%
浦东金桥/600639.SH
2019-03-2517.5517.5517.1217.5510.03%0.05%13.31%27,571,400483,623,000285%17.549.98%16.8212.68%16.2910.58%15.495.02%1.03%
爱建集团/600643.SH
2019-03-2511.5511.7811.4811.59-2.19%-0.47%-2.19%19,432,200226,282,00061%11.65-1.48%11.94-0.08%11.890.19%11.850.01%-0.66%
中源协和/600645.SH
2019-03-2522.2822.6722.0622.26-2.67%-0.45%-2.29%9,017,400201,640,00072%22.360.26%22.420.07%22.47-0.51%22.780.19%0.63%
城投控股/600649.SH
2019-03-258.178.197.978.06-2.77%-0.22%-2.34%22,608,400182,637,00051%8.08-0.03%8.090.74%8.09-1.13%8.250.46%1.50%
福耀玻璃/600660.SH
2019-03-2524.0024.1423.8223.95-1.16%-0.23%-1.31%13,123,000315,021,00060%24.01-0.96%24.22-0.70%24.380.12%24.27-0.03%-0.17%
陆家嘴/600663.SH
2019-03-2518.7019.9818.5718.65-2.86%-2.81%1.52%27,465,400527,020,000179%19.191.76%18.802.15%18.601.87%18.371.40%0.79%
川投能源/600674.SH
2019-03-259.519.589.489.49-1.56%-0.36%-0.08%14,893,800141,847,00094%9.52-0.98%9.60-0.60%9.640.20%9.500.40%0.25%
中华企业/600675.SH
2019-03-256.716.856.676.770.30%-0.44%0.06%10,466,60071,174,000101%6.801.19%6.780.06%6.79-0.02%6.770.60%0.71%
青岛海尔/600690.SH
2019-03-2516.4016.6316.1716.35-1.92%-0.41%-1.16%37,587,600617,073,00070%16.42-1.46%16.58-0.68%16.72-1.06%16.540.27%-0.14%
三安光电/600703.SH
2019-03-2515.0015.2414.7014.71-4.04%-1.59%-5.11%71,167,0001,063,759,00066%14.95-2.87%15.38-1.28%15.450.14%15.50-0.29%0.45%
中航资本/600705.SH
2019-03-255.986.255.926.060.83%-0.79%2.28%134,132,400819,317,000138%6.111.39%6.091.05%6.021.13%5.930.95%-0.18%
天津港/600717.SH
2019-03-258.888.978.708.71-3.97%-1.28%0.21%24,277,600214,199,000138%8.82-1.84%8.890.31%8.820.43%8.690.47%0.25%
东软集团/600718.SH
2019-03-2514.6915.2814.5614.82-1.53%-1.15%-1.94%28,065,800420,775,00059%14.990.79%15.050.81%14.960.32%15.11-1.05%0.38%
辽宁成大/600739.SH
2019-03-2514.9715.8914.9115.350.66%-1.00%2.07%44,193,000685,211,000116%15.514.05%15.171.83%15.051.59%15.040.61%0.64%
华域汽车/600741.SH
2019-03-2521.1021.7720.6320.912.75%-1.34%-0.08%42,878,000908,784,000228%21.204.21%20.891.90%20.880.95%20.930.64%-0.02%
ST大控/600747.SH
2019-03-251.601.731.581.671.21%-0.18%5.23%26,483,30044,310,000124%1.672.39%1.661.53%1.631.56%1.590.95%0.48%
上实发展/600748.SH
2019-03-258.979.208.768.77-2.66%-2.20%-3.82%23,493,700210,678,00069%8.97-0.54%9.04-0.43%9.11-0.77%9.120.90%1.59%
中航重机/600765.SH
2019-03-2510.7311.9710.6611.9710.02%3.23%11.39%72,294,400838,331,000281%11.607.54%11.195.58%11.014.70%10.753.12%0.64%
西藏城投/600773.SH
2019-03-257.908.157.897.95-1.24%-0.79%0.67%13,566,800108,714,00046%8.01-0.10%8.13-1.01%8.130.53%7.900.47%0.76%
中储股份/600787.SH
2019-03-256.366.826.336.632.31%0.99%6.57%41,223,200270,627,000165%6.572.59%6.442.37%6.352.39%6.221.09%0.05%
国电电力/600795.SH
2019-03-252.712.732.702.71-1.09%-0.15%-2.45%73,087,600198,376,00059%2.71-0.66%2.74-0.29%2.74-0.04%2.780.11%0.21%
鹏博士/600804.SH
2019-03-2510.7811.1410.7110.80-2.70%-1.22%-4.69%34,050,800372,291,00062%10.93-1.15%11.11-0.13%11.10-0.03%11.33-0.97%0.36%
安信信托/600816.SH
2019-03-257.177.657.087.27-1.09%-1.34%-3.87%118,817,800875,567,00067%7.37-0.33%7.64-0.31%7.590.41%7.56-0.13%-0.69%
世茂股份/600823.SH
2019-03-254.965.474.915.306.64%0.55%9.35%93,794,100494,407,000250%5.276.29%5.124.81%5.024.23%4.853.19%0.83%
百联股份/600827.SH
2019-03-2510.1310.2210.0110.02-3.00%-0.95%-1.41%10,874,100110,006,00088%10.12-1.50%10.180.03%10.160.06%10.160.02%0.17%
海通证券/600837.SH
2019-03-2513.6113.8113.2413.33-4.58%-1.47%-4.31%137,885,5001,865,464,00075%13.53-3.21%13.96-0.68%13.92-0.24%13.93-0.83%0.04%
四川长虹/600839.SH
2019-03-253.753.953.703.820.53%-0.75%2.06%171,660,900660,773,00099%3.852.34%3.771.73%3.731.44%3.74-0.51%-0.09%
通化东宝/600867.SH
2019-03-2518.5020.1118.0119.000.80%-1.53%11.22%111,731,7002,155,936,000241%19.306.34%18.446.23%17.895.19%17.084.29%1.56%
梅花生物/600873.SH
2019-03-255.215.445.165.321.33%-0.34%0.42%49,176,300262,503,000152%5.342.42%5.270.98%5.270.46%5.300.17%0.19%
东方电气/600875.SH
2019-03-2510.6810.7610.5210.56-2.49%-0.77%-1.65%17,903,100190,520,00067%10.64-0.72%10.77-0.57%10.960.18%10.740.52%0.59%
航天电子/600879.SH
2019-03-257.137.777.097.403.21%-0.71%3.11%145,260,5001,082,635,000205%7.454.60%7.313.44%7.232.63%7.181.10%0.55%
国投电力/600886.SH
2019-03-258.418.528.368.40-1.29%-0.53%0.53%22,666,800191,413,00062%8.450.23%8.45-0.19%8.470.39%8.360.36%0.13%
伊利股份/600887.SH
2019-03-2527.4527.9127.1527.17-2.69%-1.27%-0.93%45,692,6001,257,404,00072%27.52-1.37%27.72-0.51%27.86-0.34%27.430.27%0.12%
航发动力/600893.SH
2019-03-2526.7628.4026.6027.462.85%-0.45%3.46%36,592,2001,009,351,000187%27.584.81%26.983.49%26.702.54%26.541.12%0.37%
张江高科/600895.SH
2019-03-2525.8827.5724.9925.40-5.58%-3.32%1.32%125,462,8003,296,311,000101%26.27-1.10%26.181.63%25.592.64%25.071.92%2.21%
长江电力/600900.SH
2019-03-2517.0217.2016.8216.92-1.17%-0.49%2.04%21,917,100372,683,00089%17.00-0.09%16.980.28%16.940.60%16.580.28%0.09%
东方证券/600958.SH
2019-03-2511.7611.9311.5411.56-3.83%-1.46%-3.63%61,220,700718,199,00080%11.73-1.88%11.98-0.39%11.96-0.07%12.00-0.27%-0.66%
九州通/600998.SH
2019-03-2516.1016.2515.8215.90-2.63%-0.62%-2.15%5,479,20087,661,00091%16.00-2.52%16.24-0.23%16.22-0.31%16.250.01%0.33%
招商证券/600999.SH
2019-03-2517.3017.4417.0517.07-2.57%-0.95%-3.85%30,995,000534,151,00066%17.23-1.69%17.58-0.61%17.62-0.26%17.75-0.06%-0.35%
大秦铁路/601006.SH
2019-03-258.458.488.358.36-1.76%-0.65%-1.51%46,929,600394,914,00098%8.42-1.02%8.47-0.45%8.50-0.20%8.49-0.05%-0.35%
南京银行/601009.SH
2019-03-257.887.927.737.75-3.13%-1.01%-1.65%73,413,800574,739,00099%7.83-1.92%7.95-0.97%7.980.03%7.880.09%0.16%
宁波港/601018.SH
2019-03-254.274.344.234.23-2.53%-0.96%-0.75%39,594,300169,123,00069%4.27-1.57%4.300.09%4.280.42%4.260.21%0.56%
中国神华/601088.SH
2019-03-2520.3620.4519.9219.97-5.49%-0.62%-1.69%44,103,800886,216,000178%20.09-3.44%20.43-1.17%20.45-0.61%20.31-0.06%-0.25%
中南传媒/601098.SH
2019-03-2513.2813.6013.2513.40-0.52%-0.06%0.91%10,606,200142,204,00081%13.41-0.19%13.460.36%13.370.89%13.280.32%-0.10%
太平洋/601099.SH
2019-03-254.124.224.064.07-4.01%-1.43%-3.03%288,535,8001,191,273,00069%4.13-2.82%4.29-0.58%4.270.28%4.200.05%-0.10%
中国一重/601106.SH
2019-03-253.934.193.884.082.51%-0.05%2.54%120,618,500492,322,000169%4.082.67%4.061.05%4.041.00%3.980.45%0.08%
中国国航/601111.SH
2019-03-259.629.819.529.55-3.14%-1.09%-1.37%41,901,400404,564,00056%9.66-1.61%9.83-0.17%9.89-0.21%9.680.35%-0.16%
中国化学/601117.SH
2019-03-256.586.666.466.47-3.14%-1.46%1.35%45,333,800297,668,000103%6.570.17%6.560.46%6.520.82%6.380.65%0.23%
海南橡胶/601118.SH
2019-03-255.705.965.675.840.34%0.15%3.82%62,685,800365,490,000116%5.831.41%5.781.10%5.711.17%5.630.63%0.37%
兴业银行/601166.SH
2019-03-2517.8117.8917.5017.51-3.26%-1.11%-4.14%92,343,5001,635,162,000102%17.71-2.21%18.05-1.55%18.27-0.92%18.27-0.10%-0.15%
北京银行/601169.SH
2019-03-256.226.236.106.11-2.55%-0.91%-2.94%70,925,900437,305,000122%6.17-1.97%6.24-0.94%6.27-0.57%6.30-0.25%-0.34%
中国铁建/601186.SH
2019-03-2511.5511.6511.4411.44-2.22%-0.69%-0.90%112,393,8001,294,721,00088%11.52-1.03%11.64-0.70%11.70-0.38%11.540.30%-0.08%
君正集团/601216.SH
2019-03-254.164.204.064.09-4.22%-0.82%-2.29%136,714,200563,769,00063%4.12-3.19%4.27-0.23%4.230.40%4.190.41%0.67%
陕西煤业/601225.SH
2019-03-258.888.948.718.74-2.89%-0.93%-0.92%54,955,200484,836,00085%8.82-1.50%8.89-0.26%8.900.06%8.820.17%-0.22%
农业银行/601288.SH
2019-03-253.693.703.663.66-1.61%-0.62%-1.64%339,843,4001,251,645,000109%3.68-0.76%3.70-0.48%3.72-0.35%3.72-0.03%-0.24%
中国平安/601318.SH
2019-03-2573.4173.9972.1872.29-3.25%-1.06%-2.04%99,105,3007,240,889,00093%73.06-2.64%74.60-1.62%75.24-0.38%73.800.40%0.38%
交通银行/601328.SH
2019-03-256.306.346.196.20-2.97%-1.07%-2.97%142,616,000893,751,000122%6.27-1.93%6.35-1.23%6.39-0.67%6.39-0.11%-0.23%
新华保险/601336.SH
2019-03-2554.4455.0051.8551.95-6.48%-1.83%-1.08%31,041,7001,642,669,000141%52.92-4.42%54.230.13%53.640.09%52.520.69%0.14%
兴业证券/601377.SH
2019-03-257.007.156.926.94-4.01%-1.35%-2.50%100,132,600704,465,00070%7.04-2.33%7.21-0.39%7.190.41%7.12-0.17%-0.29%
中国中铁/601390.SH
2019-03-257.307.347.277.29-1.22%-0.18%-1.39%104,948,600766,421,00089%7.30-0.86%7.36-0.55%7.41-0.60%7.390.04%-0.17%
工商银行/601398.SH
2019-03-255.535.555.465.47-1.97%-0.74%-2.16%321,876,5001,773,949,000119%5.51-1.11%5.56-0.80%5.59-0.45%5.59-0.18%-0.34%
东吴证券/601555.SH
2019-03-259.8810.539.819.99-0.70%-2.15%2.46%99,137,9001,012,222,000149%10.212.79%10.061.57%9.941.60%9.751.19%0.09%
北辰实业/601588.SH
2019-03-253.493.513.423.43-3.11%-0.98%-2.72%27,463,60095,129,00070%3.46-1.76%3.56-0.97%3.58-0.03%3.530.26%0.29%
中国铝业/601600.SH
2019-03-254.234.284.204.20-2.78%-0.87%-3.02%89,085,600377,445,00077%4.24-1.65%4.31-0.60%4.33-0.51%4.33-0.25%-0.12%
中国太保/601601.SH
2019-03-2533.6033.8132.8532.91-0.69%-1.39%-0.42%60,402,8002,015,973,000162%33.380.60%33.220.66%33.160.38%33.050.32%-0.45%
上海医药/601607.SH
2019-03-2522.3922.6721.5121.55-6.55%-2.40%3.62%56,719,6001,252,325,000132%22.08-2.17%22.131.78%21.601.68%20.801.56%1.00%
中国中冶/601618.SH
2019-03-253.573.593.533.53-3.02%-1.04%-3.47%125,964,200449,253,00071%3.57-1.46%3.63-0.58%3.64-0.68%3.66-0.03%0.08%
中国人寿/601628.SH
2019-03-2528.3528.3527.2627.32-5.43%-1.61%-5.71%24,800,000688,638,000130%27.77-3.87%28.59-2.36%29.00-1.43%28.97-0.29%-0.26%
长城汽车/601633.SH
2019-03-257.857.987.707.77-2.63%-0.79%1.07%25,830,400202,301,000119%7.83-1.39%7.860.49%7.800.59%7.690.43%-0.34%
中国建筑/601668.SH
2019-03-256.136.156.046.06-3.04%-0.62%-2.24%279,043,9001,701,535,000110%6.10-2.37%6.18-0.96%6.22-0.85%6.200.05%-0.15%
中国电建/601669.SH
2019-03-255.805.865.775.78-1.87%-0.55%-1.67%42,663,800247,977,00069%5.81-0.72%5.87-0.48%5.92-0.49%5.880.14%0.11%
华泰证券/601688.SH
2019-03-2522.2822.4721.7521.81-4.93%-1.42%-3.95%110,249,3002,439,123,00097%22.12-3.44%22.80-1.51%22.92-0.72%22.710.23%-0.40%
潞安环能/601699.SH
2019-03-257.867.867.717.71-3.26%-0.81%-3.77%33,713,700262,055,000101%7.77-2.24%7.93-1.26%8.00-0.83%8.01-0.26%-0.33%
上海电气/601727.SH
2019-03-256.066.126.026.04-1.63%-0.45%-1.60%24,168,900146,637,00048%6.07-0.53%6.11-0.07%6.180.24%6.140.15%0.50%
中国中车/601766.SH
2019-03-259.169.209.089.09-1.62%-0.50%-2.24%101,587,200928,123,00091%9.14-1.16%9.24-0.62%9.29-0.54%9.30-0.09%-0.28%
光大证券/601788.SH
2019-03-2512.9013.1312.8012.80-3.47%-1.20%-6.31%46,539,600602,975,00057%12.96-1.88%13.29-0.30%13.29-0.24%13.66-0.95%-0.33%
中国交建/601800.SH
2019-03-2512.7612.9612.6612.830.23%0.05%1.61%46,948,000602,038,000108%12.820.96%12.780.49%12.79-0.13%12.630.50%0.01%
中海油服/601808.SH
2019-03-259.859.979.799.83-1.80%-0.58%-0.24%6,791,30067,144,00062%9.89-1.15%10.030.02%10.000.15%9.850.30%0.04%
光大银行/601818.SH
2019-03-254.084.084.024.02-2.19%-0.77%-3.27%122,941,000498,034,00098%4.05-1.51%4.11-0.92%4.14-0.60%4.16-0.26%-0.41%
中国石油/601857.SH
2019-03-257.677.687.597.60-2.19%-0.52%-1.81%125,930,200962,135,000109%7.64-1.64%7.74-0.57%7.75-0.31%7.74-0.04%-0.14%
中煤能源/601898.SH
2019-03-255.175.195.105.11-2.67%-0.58%-2.56%31,734,500163,102,000131%5.14-1.65%5.20-0.97%5.23-0.63%5.24-0.19%0.02%
紫金矿业/601899.SH
2019-03-253.573.583.513.52-1.95%-0.59%-1.21%185,615,700657,301,000100%3.54-1.34%3.60-0.06%3.580.08%3.56-0.08%-0.27%
方正证券/601901.SH
2019-03-257.477.627.387.39-3.27%-1.27%-2.33%36,293,300271,670,00066%7.49-1.85%7.66-0.25%7.630.22%7.570.03%-0.40%
中远海控/601919.SH
2019-03-255.175.245.125.13-2.66%-0.77%-0.64%26,460,900136,810,00080%5.17-1.66%5.270.06%5.240.17%5.160.18%0.09%
凤凰传媒/601928.SH
2019-03-258.898.958.718.78-2.55%-0.60%-3.35%12,457,800110,044,00051%8.83-1.60%9.000.03%8.960.16%9.080.78%0.79%
吉视传媒/601929.SH
2019-03-253.013.093.003.00-4.15%-1.15%-2.34%88,059,100267,274,00066%3.04-4.11%3.180.54%3.110.48%3.070.43%1.04%
永辉超市/601933.SH
2019-03-258.508.508.288.34-3.02%-0.91%-1.80%50,403,900424,252,000105%8.42-1.79%8.52-1.34%8.61-0.13%8.490.02%-0.23%
建设银行/601939.SH
2019-03-256.966.996.846.84-2.70%-0.98%-2.62%150,304,6001,038,312,000125%6.91-1.64%6.99-1.15%7.04-0.72%7.02-0.01%-0.28%
金钼股份/601958.SH
2019-03-256.947.016.906.94-1.84%-0.33%-1.07%17,285,400120,359,00091%6.96-1.23%7.05-0.45%7.05-0.16%7.020.04%-0.01%
中国银行/601988.SH
2019-03-253.783.793.733.73-1.84%-0.88%-1.92%188,080,700707,668,000107%3.76-0.95%3.79-0.32%3.80-0.24%3.800.00%-0.18%
中国重工/601989.SH
2019-03-255.335.855.305.819.21%2.63%7.51%608,441,2003,444,559,000301%5.666.65%5.564.49%5.512.97%5.402.12%0.12%
大唐发电/601991.SH
2019-03-253.513.523.483.50-1.41%0.09%-0.17%20,515,40071,739,00088%3.50-0.71%3.510.32%3.500.14%3.510.14%0.22%
金隅集团/601992.SH
2019-03-254.354.534.324.35-2.25%-1.25%2.43%138,031,000608,046,000126%4.411.31%4.351.16%4.321.01%4.250.83%0.40%
中信银行/601998.SH
2019-03-256.246.246.146.15-2.38%-0.77%-3.16%45,725,100283,413,00072%6.20-1.43%6.29-0.82%6.34-0.47%6.350.00%-0.44%
人民网/603000.SH
2019-03-2525.8826.9825.3626.55-0.23%1.12%-7.00%62,287,0001,635,360,00058%26.26-1.74%27.88-1.00%27.820.56%28.550.07%2.27%
海天味业/603288.SH
2019-03-2577.0277.0574.9675.05-3.55%-0.98%-1.44%3,500,600265,307,00086%75.79-2.27%76.94-1.69%77.73-0.61%76.150.07%-0.10%